Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

VS 3X Inv Gold (NQ: DGLD )

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 30, 2014 65.29 65.38 64.34 64.99 54,230 +0.89(+1.39%)
Apr 29, 2014 63.82 64.14 63.74 64.10 2,628 +0.04(+0.06%)
Apr 28, 2014 63.38 64.35 63.37 64.06 21,029 +0.72(+1.14%)
Apr 25, 2014 63.70 63.97 62.45 63.34 11,947 -1.36(-2.10%)
Apr 24, 2014 67.32 67.45 64.35 64.70 14,059 -1.21(-1.84%)
Apr 23, 2014 66.12 66.54 65.66 65.91 13,010 +0.12(+0.18%)
Apr 22, 2014 65.42 67.57 65.28 65.79 12,900 +0.55(+0.85%)
Apr 21, 2014 65.59 65.90 65.13 65.24 24,141 +0.85(+1.32%)
Apr 17, 2014 63.72 64.39 64.39 64.39 14,300 +1.01(+1.59%)
Apr 16, 2014 63.60 63.79 63.21 63.38 5,609 +0.14(+0.22%)
Apr 15, 2014 64.45 64.63 63.13 63.24 14,287 +3.00(+4.98%)
Apr 14, 2014 60.14 60.33 59.49 60.24 21,841 -1.13(-1.84%)
Apr 11, 2014 60.91 61.55 60.77 61.37 32,215 +0.11(+0.18%)
Apr 10, 2014 61.12 61.33 60.75 61.26 20,846 -1.16(-1.86%)
Apr 09, 2014 63.81 63.81 61.69 62.42 9,795 -0.41(-0.65%)
Apr 08, 2014 62.33 62.85 62.32 62.83 25,953 -1.66(-2.57%)
Apr 07, 2014 64.18 64.59 63.77 64.49 8,203 +1.00(+1.58%)
Apr 04, 2014 63.94 64.39 61.05 63.49 14,574 -2.39(-3.63%)
Apr 03, 2014 66.30 66.59 65.84 65.88 21,965 +0.25(+0.38%)
Apr 02, 2014 65.10 65.64 64.82 65.64 13,756 -1.56(-2.33%)
Apr 01, 2014 66.54 67.45 66.25 67.20 34,672 +0.75(+1.13%)
Mar 31, 2014 65.34 66.81 64.81 66.45 20,618 +1.26(+1.93%)
Mar 28, 2014 65.78 65.95 64.49 65.19 71,190 +0.08(+0.12%)
Mar 27, 2014 64.54 65.49 64.06 65.11 22,608 +1.05(+1.64%)
Mar 26, 2014 62.63 64.14 61.50 64.06 37,360 +1.62(+2.59%)
Mar 25, 2014 62.46 62.63 61.71 62.44 14,557 -0.16(-0.26%)
Mar 24, 2014 61.80 62.87 61.32 62.60 32,759 +3.13(+5.26%)
Mar 21, 2014 58.82 59.47 58.66 59.47 53,000 -0.91(-1.51%)
Mar 20, 2014 60.77 60.78 59.55 60.38 53,412 +0.16(+0.27%)
Mar 19, 2014 58.03 60.32 58.01 60.22 26,868 +3.18(+5.58%)
Mar 18, 2014 56.90 57.07 55.89 57.04 12,580 +1.51(+2.72%)
Mar 17, 2014 53.93 55.70 53.89 55.53 9,260 +1.92(+3.57%)
Mar 14, 2014 53.09 54.42 53.09 53.61 33,492 -1.30(-2.36%)
Mar 13, 2014 55.54 55.75 54.55 54.91 16,068 -0.58(-1.05%)
Mar 12, 2014 55.84 55.92 55.00 55.49 29,993 -2.72(-4.67%)
Mar 11, 2014 57.74 58.98 57.70 58.21 17,604 -0.81(-1.37%)
Mar 10, 2014 59.12 59.32 58.13 59.02 13,413 +0.02(+0.03%)
Mar 07, 2014 60.03 60.06 58.91 59.00 15,027 +1.35(+2.34%)
Mar 06, 2014 58.35 58.60 57.39 57.65 28,117 -2.08(-3.48%)
Mar 05, 2014 59.50 59.73 58.85 59.73 6,523 +0.04(+0.07%)
Mar 04, 2014 59.69 60.16 58.77 59.69 50,056 +2.12(+3.69%)
Mar 03, 2014 57.90 58.20 57.07 57.57 39,224 -3.66(-5.98%)
Feb 28, 2014 60.55 62.15 60.55 61.23 47,157 +0.60(+0.99%)
Feb 27, 2014 60.57 61.22 59.93 60.63 61,682 -0.28(-0.46%)
Feb 26, 2014 60.14 61.45 60.14 60.91 22,172 +1.46(+2.46%)
Feb 25, 2014 60.02 60.02 58.90 59.45 20,202 -0.28(-0.47%)
Feb 24, 2014 59.86 61.51 59.58 59.73 17,416 -1.78(-2.89%)
Feb 21, 2014 61.53 62.26 61.12 61.51 12,468 -0.09(-0.15%)
Feb 20, 2014 62.92 63.33 61.45 61.60 47,563 -1.95(-3.08%)
Feb 19, 2014 62.00 63.62 61.90 63.55 19,909 +1.67(+2.71%)
Feb 18, 2014 62.05 62.19 61.52 61.88 15,421 -0.43(-0.69%)
Feb 14, 2014 62.43 62.31 62.31 62.31 54,400 -2.66(-4.09%)
Feb 13, 2014 66.24 66.24 64.62 64.97 14,287 -1.73(-2.59%)
Feb 12, 2014 66.96 67.00 65.90 66.70 16,015 +0.10(+0.14%)
Feb 11, 2014 68.35 68.35 66.22 66.60 29,082 -2.56(-3.70%)
Feb 10, 2014 69.78 69.78 68.39 69.16 155,671 -1.36(-1.93%)
Feb 07, 2014 71.92 72.02 70.23 70.52 3,983 -1.57(-2.17%)
Feb 06, 2014 71.92 72.98 71.90 72.09 5,810 -0.08(-0.11%)
Feb 05, 2014 71.20 73.03 71.03 72.17 45,365 -0.41(-0.56%)
Feb 04, 2014 73.88 73.88 72.42 72.58 5,759 +0.27(+0.37%)
Feb 03, 2014 74.00 74.09 70.53 72.31 51,003 -2.29(-3.07%)
Jan 31, 2014 73.19 75.52 73.00 74.60 21,903 -0.41(-0.55%)
Jan 30, 2014 75.05 75.30 73.25 75.01 71,727 +4.42(+6.26%)
Jan 29, 2014 70.91 72.25 70.22 70.59 51,261 -2.43(-3.33%)
Jan 28, 2014 72.56 73.97 72.16 73.02 31,372 +0.09(+0.12%)
Jan 27, 2014 71.72 73.30 71.14 72.93 26,725 +2.27(+3.21%)
Jan 24, 2014 70.77 72.00 69.69 70.66 47,313 -1.14(-1.59%)
Jan 23, 2014 73.27 73.27 71.19 71.80 26,030 -4.71(-6.16%)
Jan 22, 2014 75.96 76.72 75.63 76.51 13,991 +1.03(+1.36%)
Jan 21, 2014 76.10 76.59 75.24 75.48 32,586 +2.08(+2.84%)
Jan 17, 2014 74.65 73.40 73.40 73.40 48,900 -2.01(-2.67%)
Jan 16, 2014 75.26 75.78 75.26 75.41 13,074 -0.39(-0.51%)
Jan 15, 2014 75.36 76.71 75.50 75.80 31,280 +0.44(+0.58%)
Jan 14, 2014 73.99 75.50 73.33 75.36 26,907 +2.04(+2.78%)
Jan 13, 2014 75.19 75.19 73.21 73.32 104,724 -1.53(-2.04%)
Jan 10, 2014 75.60 76.18 74.39 74.85 27,270 -3.62(-4.61%)
Jan 09, 2014 78.70 79.15 77.76 78.47 10,782 -0.49(-0.62%)
Jan 08, 2014 79.32 79.97 78.35 78.96 39,462 +1.49(+1.93%)
Jan 07, 2014 78.28 78.85 77.47 77.47 32,246 +1.05(+1.37%)
Jan 06, 2014 75.70 77.33 74.25 76.42 184,400 -0.12(-0.16%)
Jan 03, 2014 77.90 78.00 75.90 76.54 73,908 -2.53(-3.20%)
Jan 02, 2014 79.36 79.51 77.19 79.07 69,131 -4.20(-5.04%)
Dec 31, 2013 87.78 83.27 83.27 83.27 90,300 -1.64(-1.93%)
Dec 30, 2013 82.92 85.19 82.81 84.91 21,609 +3.56(+4.38%)
Dec 27, 2013 81.00 81.88 80.87 81.35 72,490 -0.87(-1.06%)
Dec 26, 2013 82.40 82.40 81.12 82.22 19,451 -1.37(-1.64%)
Dec 24, 2013 84.30 84.30 83.30 83.59 10,112 -1.18(-1.39%)
Dec 23, 2013 84.80 85.05 83.85 84.77 32,539 +0.65(+0.77%)
Dec 20, 2013 85.24 86.12 83.00 84.12 192,968 -2.40(-2.77%)
Dec 19, 2013 84.38 87.00 84.14 86.52 213,435 +5.66(+7.00%)
Dec 18, 2013 78.23 81.55 75.06 80.86 96,974 +2.01(+2.55%)
Dec 17, 2013 78.40 80.17 76.98 78.85 24,521 +1.69(+2.19%)
Dec 16, 2013 77.94 78.38 75.00 77.16 172,959 -0.60(-0.77%)
Dec 13, 2013 78.57 79.20 77.47 77.76 152,063 -2.08(-2.60%)
Dec 12, 2013 79.12 80.12 78.89 79.84 107,505 +4.83(+6.44%)
Dec 11, 2013 73.68 75.57 73.42 75.01 133,632 +1.70(+2.32%)
Dec 10, 2013 72.70 73.80 72.40 73.31 105,750 -4.23(-5.46%)
Dec 09, 2013 79.02 79.02 77.06 77.54 34,683 -2.38(-2.98%)
Dec 06, 2013 79.36 80.70 78.13 79.92 0 -0.45(-0.56%)
Dec 05, 2013 80.62 82.00 78.50 80.37 0 +3.11(+4.03%)
Dec 04, 2013 80.66 80.81 73.45 77.26 0 -4.15(-5.10%)
Dec 03, 2013 83.00 83.00 80.79 81.41 0 -0.74(-0.90%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.