Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Short Oil & Gas ETF (NY: DDG )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, May 2, 2022 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 (%)
Aug 29, 2008 76.96 77.95 76.96 77.95 13,517 +0.71(+0.92%)
Aug 28, 2008 74.15 78.08 74.15 77.24 19,170 +0.33(+0.43%)
Aug 27, 2008 76.91 76.91 76.91 76.91 605 -0.64(-0.83%)
Aug 26, 2008 77.61 78.12 77.31 77.55 5,699 -1.19(-1.51%)
Aug 25, 2008 77.72 79.14 77.28 78.74 12,407 +0.50(+0.63%)
Aug 22, 2008 77.56 78.32 76.97 78.25 5,144 +1.98(+2.60%)
Aug 21, 2008 76.73 77.67 76.26 76.26 9,519 -2.09(-2.67%)
Aug 20, 2008 78.83 80.30 78.22 78.36 19,771 -2.14(-2.66%)
Aug 19, 2008 82.06 82.10 80.42 80.50 9,482 -3.37(-4.02%)
Aug 18, 2008 80.88 83.87 80.67 83.87 10,985 +1.57(+1.91%)
Aug 15, 2008 81.95 82.30 81.95 82.30 0 +2.86(+3.60%)
Aug 14, 2008 79.44 79.44 79.44 79.44 5,043 +0.16(+0.20%)
Aug 13, 2008 80.70 80.76 79.28 79.28 3,934 -2.21(-2.71%)
Aug 12, 2008 80.87 82.33 80.78 81.49 6,269 -1.61(-1.93%)
Aug 11, 2008 81.31 83.20 81.31 83.09 11,600 +1.26(+1.54%)
Aug 08, 2008 82.92 82.92 81.82 81.84 3,127 +0.84(+1.04%)
Aug 07, 2008 78.86 80.99 78.78 80.99 8,488 +0.57(+0.70%)
Aug 06, 2008 82.94 82.94 80.35 80.43 9,744 -1.73(-2.10%)
Aug 05, 2008 83.57 84.16 81.74 82.15 15,734 +0.89(+1.10%)
Aug 04, 2008 78.72 82.83 78.72 81.26 8,626 +3.58(+4.61%)
Aug 01, 2008 78.32 78.32 76.96 77.68 2,521 +0.04(+0.05%)
Jul 31, 2008 77.58 77.93 77.28 77.64 6,909 +1.68(+2.22%)
Jul 30, 2008 79.73 79.73 75.95 75.96 6,556 -4.23(-5.28%)
Jul 29, 2008 80.19 81.03 80.12 80.19 7,767 +0.91(+1.15%)
Jul 28, 2008 78.75 80.07 77.78 79.28 3,328 -0.04(-0.05%)
Jul 25, 2008 77.96 79.61 77.96 79.32 3,805 +0.25(+0.31%)
Jul 24, 2008 78.86 81.04 78.86 79.07 5,497 -0.25(-0.31%)
Jul 23, 2008 76.93 79.32 76.79 79.32 6,455 +3.13(+4.11%)
Jul 22, 2008 76.43 76.44 74.93 76.18 6,254 +1.74(+2.34%)
Jul 21, 2008 76.53 76.83 74.44 74.44 2,841 -2.38(-3.10%)
Jul 18, 2008 76.01 77.19 76.01 76.82 4,362 -0.94(-1.21%)
Jul 17, 2008 77.32 79.37 74.85 77.76 5,509 +0.98(+1.28%)
Jul 16, 2008 75.74 77.42 75.42 76.78 6,843 +2.87(+3.88%)
Jul 15, 2008 70.65 73.91 70.25 73.91 2,370 +1.61(+2.23%)
Jul 14, 2008 72.48 73.19 71.29 72.30 3,671 -0.41(-0.57%)
Jul 11, 2008 71.75 72.94 71.45 72.71 2,067 -0.64(-0.88%)
Jul 10, 2008 74.13 74.13 73.36 73.36 1,714 -0.50(-0.67%)
Jul 09, 2008 70.82 73.85 69.04 73.85 2,093 +1.20(+1.65%)
Jul 08, 2008 74.00 74.30 72.59 72.66 6,518 +1.52(+2.13%)
Jul 07, 2008 70.03 71.99 69.88 71.14 3,268 +1.71(+2.46%)
Jul 04, 2008 69.43 69.43 69.43 69.43 100 +0.00(+0.00%)
Jul 03, 2008 69.43 69.43 69.43 69.43 100 +0.00(+0.00%)
Jul 02, 2008 66.79 69.43 66.69 69.43 3,429 +1.90(+2.82%)
Jul 01, 2008 66.61 68.22 66.61 67.53 327 -0.21(-0.31%)
Jun 30, 2008 67.74 67.84 67.74 67.74 423 -0.80(-1.17%)
Jun 27, 2008 68.46 68.58 68.38 68.54 806 -0.76(-1.10%)
Jun 26, 2008 68.19 70.03 68.16 69.30 605 +0.17(+0.24%)
Jun 25, 2008 69.11 70.39 69.11 69.14 1,714 +1.18(+1.74%)
Jun 24, 2008 68.17 68.17 67.91 67.96 3,328 -0.10(-0.15%)
Jun 23, 2008 68.45 68.45 68.06 68.06 554 -1.87(-2.68%)
Jun 20, 2008 70.02 70.02 69.93 69.93 201 +0.59(+0.86%)
Jun 19, 2008 68.85 69.33 68.52 69.33 1,765 +0.89(+1.30%)
Jun 18, 2008 69.08 69.08 68.44 68.44 403 -1.14(-1.64%)
Jun 17, 2008 69.58 69.58 69.58 69.58 0 +0.00(+0.00%)
Jun 16, 2008 69.58 69.58 69.58 69.58 0 +0.00(+0.00%)
Jun 13, 2008 69.58 69.58 69.58 69.58 0 +0.00(+0.00%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.