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

Regional Banks Bull 3X Direxion (NY: DPST )

69.46 +2.80 (+4.20%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 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 (%)
Oct 31, 2018 910.71 939.49 904.27 908.16 4,801 +23.86(+2.70%)
Oct 30, 2018 865.54 886.30 840.20 884.30 1,489 +25.32(+2.95%)
Oct 29, 2018 837.85 891.92 837.85 858.98 2,682 +49.18(+6.07%)
Oct 26, 2018 798.69 833.30 775.20 809.80 1,449 -14.03(-1.70%)
Oct 25, 2018 778.84 839.02 775.93 823.83 2,995 +63.20(+8.31%)
Oct 24, 2018 866.63 866.63 758.80 760.63 3,701 -113.84(-13.02%)
Oct 23, 2018 803.07 889.57 803.07 874.47 1,985 +2.55(+0.29%)
Oct 22, 2018 950.78 972.82 863.35 871.91 2,638 -87.52(-9.12%)
Oct 19, 2018 1004 1010 956.25 959.43 2,690 -46.36(-4.61%)
Oct 18, 2018 1056 1079 1006 1006 885 -65.57(-6.12%)
Oct 17, 2018 1033 1092 1009 1071 1,254 +20.76(+1.98%)
Oct 16, 2018 1042 1054 999.88 1051 1,898 +8.75(+0.84%)
Oct 15, 2018 1036 1065 1027 1042 1,026 +4.73(+0.46%)
Oct 12, 2018 1148 1148 954.24 1037 4,650 -68.48(-6.19%)
Oct 11, 2018 1211 1211 1105 1106 2,232 -110.20(-9.06%)
Oct 10, 2018 1263 1302 1216 1216 2,431 -55.74(-4.38%)
Oct 09, 2018 1284 1293 1255 1272 906 -18.61(-1.44%)
Oct 08, 2018 1246 1295 1240 1290 1,717 +34.46(+2.74%)
Oct 05, 2018 1305 1305 1242 1256 1,130 -36.61(-2.83%)
Oct 04, 2018 1285 1347 1269 1292 3,183 +9.65(+0.75%)
Oct 03, 2018 1218 1295 1208 1283 6,320 +87.61(+7.33%)
Oct 02, 2018 1192 1226 1177 1195 6,171 -15.84(-1.31%)
Oct 01, 2018 1266 1269 1199 1211 1,191 -31.88(-2.57%)
Sep 28, 2018 1237 1259 1237 1243 1,432 -7.83(-0.63%)
Sep 27, 2018 1288 1291 1247 1251 2,697 -36.79(-2.86%)
Sep 26, 2018 1378 1378 1287 1287 4,083 -78.69(-5.76%)
Sep 25, 2018 1381 1383 1366 1366 672 -5.04(-0.37%)
Sep 24, 2018 1428 1434 1362 1371 2,035 -65.92(-4.59%)
Sep 21, 2018 1460 1472 1435 1437 809 -23.02(-1.58%)
Sep 20, 2018 1420 1481 1420 1460 1,600 +54.26(+3.86%)
Sep 19, 2018 1353 1417 1353 1406 1,472 +50.60(+3.73%)
Sep 18, 2018 1362 1369 1348 1355 1,006 -19.04(-1.39%)
Sep 17, 2018 1413 1415 1360 1374 711 -29.02(-2.07%)
Sep 14, 2018 1387 1411 1372 1403 1,117 +35.85(+2.62%)
Sep 13, 2018 1451 1451 1365 1367 3,274 -49.11(-3.47%)
Sep 12, 2018 1493 1493 1409 1417 1,772 -80.45(-5.37%)
Sep 11, 2018 1488 1523 1488 1497 477 +5.99(+0.40%)
Sep 10, 2018 1511 1515 1483 1491 796 -4.90(-0.33%)
Sep 07, 2018 1529 1529 1469 1496 627 -5.08(-0.34%)
Sep 06, 2018 1525 1534 1498 1501 674 -22.71(-1.49%)
Sep 05, 2018 1515 1536 1509 1524 961 +13.44(+0.89%)
Sep 04, 2018 1486 1522 1481 1510 936 +23.43(+1.58%)
Aug 31, 2018 1487 1487 1487 0 +22.88(+1.56%)
Aug 30, 2018 1473 1480 1456 1464 1,112 -27.92(-1.87%)
Aug 29, 2018 1493 1497 1451 1492 1,665 -1.88(-0.13%)
Aug 28, 2018 1516 1518 1472 1494 1,170 -16.05(-1.06%)
Aug 27, 2018 1529 1556 1510 1510 933 -2.36(-0.16%)
Aug 24, 2018 1536 1543 1507 1512 4,124 -15.71(-1.03%)
Aug 23, 2018 1561 1561 1512 1528 429 -32.33(-2.07%)
Aug 22, 2018 1555 1567 1547 1560 1,598 -12.53(-0.80%)
Aug 21, 2018 1533 1594 1533 1573 1,206 +51.21(+3.37%)
Aug 20, 2018 1525 1530 1487 1521 1,214 +4.73(+0.31%)
Aug 17, 2018 1474 1517 1474 1517 429 +17.07(+1.14%)
Aug 16, 2018 1443 1523 1443 1500 1,588 +64.28(+4.48%)
Aug 15, 2018 1449 1469 1427 1435 880 -47.58(-3.21%)
Aug 14, 2018 1421 1495 1421 1483 1,277 +64.29(+4.53%)
Aug 13, 2018 1435 1460 1419 1419 1,294 -24.33(-1.69%)
Aug 10, 2018 1420 1459 1407 1443 2,389 -17.80(-1.22%)
Aug 09, 2018 1489 1495 1450 1461 925 -15.44(-1.05%)
Aug 08, 2018 1453 1487 1440 1476 2,313 +27.97(+1.93%)
Aug 07, 2018 1443 1480 1438 1448 1,098 +9.99(+0.69%)
Aug 06, 2018 1435 1444 1409 1438 626 +3.63(+0.25%)
Aug 03, 2018 1483 1483 1424 1435 627 -36.14(-2.46%)
Aug 02, 2018 1404 1482 1404 1471 1,433 +40.50(+2.83%)
Aug 01, 2018 1390 1448 1390 1430 1,023 +40.50(+2.91%)
Jul 31, 2018 1407 1413 1362 1390 2,112 -25.16(-1.78%)
Jul 30, 2018 1434 1459 1414 1415 606 -20.43(-1.42%)
Jul 27, 2018 1453 1473 1407 1435 1,640 -5.26(-0.37%)
Jul 26, 2018 1427 1473 1427 1441 893 +20.52(+1.44%)
Jul 25, 2018 1454 1454 1399 1420 1,498 -45.58(-3.11%)
Jul 24, 2018 1533 1533 1448 1466 1,975 -54.33(-3.57%)
Jul 23, 2018 1477 1531 1466 1520 1,967 +59.05(+4.04%)
Jul 20, 2018 1435 1478 1433 1461 645 +21.79(+1.51%)
Jul 19, 2018 1440 1449 1415 1439 965 -11.08(-0.76%)
Jul 18, 2018 1423 1456 1419 1450 1,682 +47.66(+3.40%)
Jul 17, 2018 1413 1423 1401 1403 731 +2.47(+0.18%)
Jul 16, 2018 1357 1403 1357 1400 956 +47.12(+3.48%)
Jul 13, 2018 1392 1403 1347 1353 2,843 -45.85(-3.28%)
Jul 12, 2018 1449 1360 1399 2,905 -50.13(-3.46%)
Jul 11, 2018 1438 1478 1438 1449 612 -19.06(-1.30%)
Jul 10, 2018 1539 1540 1441 1468 2,282 -56.48(-3.70%)
Jul 09, 2018 1466 1533 1466 1525 1,965 +92.80(+6.48%)
Jul 06, 2018 1380 1446 1380 1432 751 +27.60(+1.97%)
Jul 05, 2018 1401 1407 1383 1404 538 +11.80(+0.85%)
Jul 03, 2018 1392 1392 1392 0 -12.34(-0.88%)
Jul 02, 2018 1358 1405 1327 1405 576 +35.23(+2.57%)
Jun 29, 2018 1456 1369 1369 1,511 -24.52(-1.76%)
Jun 28, 2018 1398 1426 1382 1394 1,485 -4.61(-0.33%)
Jun 27, 2018 1489 1489 1395 1399 4,982 -90.55(-6.08%)
Jun 26, 2018 1470 1489 1451 1489 993 -21.43(-1.42%)
Jun 25, 2018 1521 1538 1469 1511 1,771 -41.59(-2.68%)
Jun 22, 2018 1611 1619 1535 1552 1,015 -40.86(-2.56%)
Jun 21, 2018 1604 1627 1551 1593 911 -14.16(-0.88%)
Jun 20, 2018 1633 1634 1598 1607 1,209 +8.26(+0.52%)
Jun 19, 2018 1507 1603 1507 1599 2,396 +33.00(+2.11%)
Jun 18, 2018 1539 1584 1509 1566 1,879 +7.36(+0.47%)
Jun 15, 2018 1587 1500 1559 2,175 -19.40(-1.23%)
Jun 14, 2018 1597 1614 1541 1578 2,839 -29.62(-1.84%)
Jun 13, 2018 1616 1667 1577 1608 1,911 -5.81(-0.36%)
Jun 12, 2018 1644 1647 1590 1613 895 -33.45(-2.03%)
Jun 11, 2018 1731 1731 1628 1647 2,016 -58.66(-3.44%)
Jun 08, 2018 1683 1709 1671 1706 623 +22.05(+1.31%)
Jun 07, 2018 1707 1724 1672 1683 1,347 -3.53(-0.21%)
Jun 06, 2018 1692 1687 1,361 +86.82(+5.43%)
Jun 05, 2018 1610 1618 1573 1600 608 -14.78(-0.92%)
Jun 04, 2018 1591 1617 1578 1615 654 +45.64(+2.91%)
Jun 01, 2018 1563 1599 1562 1569 1,235 +52.24(+3.44%)
May 31, 2018 1547 1562 1511 1517 890 -41.69(-2.67%)
May 30, 2018 1523 1572 1505 1559 2,558 +75.94(+5.12%)
May 29, 2018 1543 1569 1458 1483 2,649 -110.50(-6.94%)
May 25, 2018 1593 1593 1593 0 -23.74(-1.47%)
May 24, 2018 1602 1617 1535 1617 963 -7.53(-0.46%)
May 23, 2018 1662 1664 1606 1625 1,473 -37.12(-2.23%)
May 22, 2018 1645 1705 1645 1662 2,028 +25.01(+1.53%)
May 21, 2018 1602 1654 1602 1637 695 +53.11(+3.35%)
May 18, 2018 1621 1621 1583 1584 412 -37.69(-2.32%)
May 17, 2018 1598 1627 1572 1621 784 +23.01(+1.44%)
May 16, 2018 1583 1619 1568 1598 576 +14.50(+0.92%)
May 15, 2018 1555 1613 1555 1584 1,166 +19.77(+1.26%)
May 14, 2018 1587 1587 1548 1564 250 -9.26(-0.59%)
May 11, 2018 1577 1592 1570 1573 318 +3.53(+0.22%)
May 10, 2018 1541 1586 1529 1570 806 +9.43(+0.60%)
May 09, 2018 1542 1587 1518 1560 1,155 +44.86(+2.96%)
May 08, 2018 1473 1541 1473 1515 1,113 +43.12(+2.93%)
May 07, 2018 1480 1504 1434 1472 719 +19.95(+1.37%)
May 04, 2018 1382 1487 1361 1452 1,703 +50.21(+3.58%)
May 03, 2018 1432 1434 1363 1402 1,406 -84.10(-5.66%)
May 02, 2018 1459 1495 1423 1486 1,306 +28.29(+1.94%)
May 01, 2018 1396 1471 1376 1458 1,371 +30.07(+2.11%)
Apr 30, 2018 1482 1489 1428 1428 776 -68.48(-4.58%)
Apr 27, 2018 1459 1516 1459 1496 1,045 +37.63(+2.58%)
Apr 26, 2018 1467 1489 1448 1459 665 -3.77(-0.26%)
Apr 25, 2018 1467 1492 1431 1463 987 -2.90(-0.20%)
Apr 24, 2018 1451 1522 1426 1465 3,196 +34.44(+2.41%)
Apr 23, 2018 1408 1441 1399 1431 2,952 +39.22(+2.82%)
Apr 20, 2018 1372 1409 1368 1392 1,508 +27.84(+2.04%)
Apr 19, 2018 1306 1368 1306 1364 2,138 +69.06(+5.33%)
Apr 18, 2018 1326 1337 1293 1295 1,261 -17.74(-1.35%)
Apr 17, 2018 1387 1390 1284 1313 2,476 -60.02(-4.37%)
Apr 16, 2018 1368 1378 1338 1373 923 +25.38(+1.88%)
Apr 13, 2018 1460 1460 1329 1347 3,033 -66.34(-4.69%)
Apr 12, 2018 1358 1436 1358 1414 2,085 +78.84(+5.91%)
Apr 11, 2018 1328 1350 1315 1335 442 -18.85(-1.39%)
Apr 10, 2018 1347 1368 1310 1354 1,360 +66.34(+5.15%)
Apr 09, 2018 1309 1375 1284 1287 1,874 -5.62(-0.43%)
Apr 06, 2018 1360 1378 1243 1293 2,606 -112.73(-8.02%)
Apr 05, 2018 1410 1417 1370 1406 1,212 +17.76(+1.28%)
Apr 04, 2018 1283 1391 1274 1388 3,518 +56.19(+4.22%)
Apr 03, 2018 1300 1349 1291 1332 1,270 +50.75(+3.96%)
Apr 02, 2018 1337 1367 1235 1281 4,712 -82.11(-6.02%)
Mar 29, 2018 1363 1363 1363 0 +35.34(+2.66%)
Mar 28, 2018 1298 1345 1283 1328 1,243 +28.10(+2.16%)
Mar 27, 2018 1410 1410 1278 1300 3,655 -94.97(-6.81%)
Mar 26, 2018 1323 1399 1310 1395 3,723 +122.06(+9.59%)
Mar 23, 2018 1423 1445 1266 1272 4,827 -150.16(-10.56%)
Mar 22, 2018 1538 1551 1417 1423 2,503 -174.91(-10.95%)
Mar 21, 2018 1585 1640 1560 1598 2,102 +12.33(+0.78%)
Mar 20, 2018 1636 1636 1581 1585 2,489 -24.96(-1.55%)
Mar 19, 2018 1647 1647 1554 1610 1,457 -39.32(-2.38%)
Mar 16, 2018 1616 1684 1616 1650 1,415 +34.97(+2.17%)
Mar 15, 2018 1655 1655 1575 1615 1,577 +20.70(+1.30%)
Mar 14, 2018 1684 1684 1580 1594 3,582 -75.01(-4.49%)
Mar 13, 2018 1712 1713 1651 1669 1,977 -35.12(-2.06%)
Mar 12, 2018 1736 1737 1686 1704 2,402 -6.88(-0.40%)
Mar 09, 2018 1678 1715 1645 1711 1,908 +78.57(+4.81%)
Mar 08, 2018 1684 1702 1589 1632 3,633 -45.98(-2.74%)
Mar 07, 2018 1688 1678 2,735 +24.62(+1.49%)
Mar 06, 2018 1618 1657 1562 1654 1,811 +52.85(+3.30%)
Mar 05, 2018 1476 1604 1462 1601 2,199 +66.27(+4.32%)
Mar 02, 2018 1423 1539 1394 1535 1,730 +73.33(+5.02%)
Mar 01, 2018 1466 1508 1444 1461 1,749 +3.07(+0.21%)
Feb 28, 2018 1541 1575 1458 1458 1,540 -68.79(-4.51%)
Feb 27, 2018 1581 1638 1527 1527 2,021 -63.55(-4.00%)
Feb 26, 2018 1590 1590 1532 1590 1,896 +24.44(+1.56%)
Feb 23, 2018 1508 1566 1506 1566 1,211 +68.62(+4.58%)
Feb 22, 2018 1487 1497 1,898 -86.90(-5.49%)
Feb 21, 2018 1542 1634 1542 1584 1,968 +42.22(+2.74%)
Feb 20, 2018 1598 1598 1532 1542 1,205 -38.60(-2.44%)
Feb 16, 2018 1581 1581 1581 0 +37.31(+2.42%)
Feb 15, 2018 1553 1577 1524 1543 1,727 +10.12(+0.66%)
Feb 14, 2018 1424 1536 1408 1533 2,561 +119.56(+8.46%)
Feb 13, 2018 1377 1416 1370 1414 748 +21.11(+1.52%)
Feb 12, 2018 1401 1438 1360 1393 1,334 +20.64(+1.50%)
Feb 09, 2018 1354 1388 1260 1372 1,581 +75.49(+5.82%)
Feb 08, 2018 1472 1472 1296 1296 1,677 -160.74(-11.03%)
Feb 07, 2018 1473 1411 1457 2,106 +46.51(+3.30%)
Feb 06, 2018 1276 1434 1252 1411 2,961 -46.71(-3.21%)
Feb 05, 2018 1517 1539 1363 1457 4,069 -112.25(-7.15%)
Feb 02, 2018 1603 1654 1552 1570 3,193 -45.98(-2.85%)
Feb 01, 2018 1517 1616 1516 1616 1,853 +70.97(+4.59%)
Jan 31, 2018 1567 1584 1536 1545 2,624 -11.26(-0.72%)
Jan 30, 2018 1568 1575 1525 1556 4,605 -33.28(-2.09%)
Jan 29, 2018 1590 1629 1587 1589 2,438 -14.66(-0.91%)
Jan 26, 2018 1599 1604 1567 1604 2,642 +9.05(+0.57%)
Jan 25, 2018 1651 1651 1574 1595 1,647 -30.42(-1.87%)
Jan 24, 2018 1646 1661 1605 1625 2,605 -7.60(-0.47%)
Jan 23, 2018 1618 1653 1582 1633 4,281 +16.11(+1.00%)
Jan 22, 2018 1592 1618 1539 1617 2,076 +11.59(+0.72%)
Jan 19, 2018 1521 1605 1521 1605 5,604 +72.04(+4.70%)
Jan 18, 2018 1575 1575 1524 1533 1,582 -19.90(-1.28%)
Jan 17, 2018 1552 1567 1498 1553 3,262 +15.93(+1.04%)
Jan 16, 2018 1614 1614 1516 1537 4,402 -37.48(-2.38%)
Jan 12, 2018 1575 1575 1575 0 +21.37(+1.38%)
Jan 11, 2018 1524 1553 1496 1553 3,507 +69.70(+4.70%)
Jan 10, 2018 1446 1535 1446 1483 4,157 +54.85(+3.84%)
Jan 09, 2018 1364 1457 1364 1429 2,202 +55.58(+4.05%)
Jan 08, 2018 1382 1382 1343 1373 1,552 -4.16(-0.30%)
Jan 05, 2018 1363 1381 1346 1377 1,222 +24.26(+1.79%)
Jan 04, 2018 1355 1398 1348 1353 1,790 +20.21(+1.52%)
Jan 03, 2018 1317 1340 1305 1333 961 +12.92(+0.98%)
Jan 02, 2018 1349 1349 1300 1320 2,190 +3.08(+0.23%)
Dec 29, 2017 1317 1317 1317 0 -34.76(-2.57%)
Dec 28, 2017 1351 1351 1327 1351 495 +17.47(+1.31%)
Dec 27, 2017 1345 1357 1328 1334 990 -18.93(-1.40%)
Dec 26, 2017 1404 1404 1338 1353 1,829 -34.39(-2.48%)
Dec 22, 2017 1419 1419 1372 1387 1,084 -19.73(-1.40%)
Dec 21, 2017 1378 1419 1373 1407 2,568 +56.66(+4.20%)
Dec 20, 2017 1405 1405 1321 1350 1,721 -21.88(-1.59%)
Dec 19, 2017 1418 1418 1371 1372 873 -15.80(-1.14%)
Dec 18, 2017 1374 1404 1359 1388 1,466 +55.49(+4.16%)
Dec 15, 2017 1278 1374 1270 1333 1,284 +75.02(+5.97%)
Dec 14, 2017 1314 1320 1238 1258 1,497 -34.71(-2.69%)
Dec 13, 2017 1329 1356 1288 1292 1,211 -49.17(-3.67%)
Dec 12, 2017 1320 1356 1311 1341 1,694 +33.08(+2.53%)
Dec 11, 2017 1360 1360 1295 1308 988 -30.73(-2.29%)
Dec 08, 2017 1386 1386 1320 1339 1,646 +2.67(+0.20%)
Dec 07, 2017 1286 1356 1286 1336 1,363 +31.50(+2.41%)
Dec 06, 2017 1313 1348 1300 1305 662 -25.49(-1.92%)
Dec 05, 2017 1465 1465 1330 1330 1,916 -84.06(-5.94%)
Dec 04, 2017 1452 1468 1409 1414 4,064 +75.02(+5.60%)
Dec 01, 2017 1343 1369 1250 1339 3,119 -7.76(-0.58%)
Nov 30, 2017 1419 1428 1333 1347 4,396 -29.66(-2.15%)
Nov 29, 2017 1295 1394 1295 1377 6,393 +120.93(+9.63%)
Nov 28, 2017 1150 1256 1150 1256 1,815 +124.73(+11.03%)
Nov 27, 2017 1128 1150 1128 1131 210 +2.71(+0.24%)
Nov 24, 2017 1160 1160 1128 1128 408 -26.98(-2.33%)
Nov 22, 2017 1164 1178 1155 1155 502 -12.25(-1.05%)
Nov 21, 2017 1165 1168 1153 1168 3,122 +2.54(+0.22%)
Nov 20, 2017 1151 1166 1136 1165 909 +30.18(+2.66%)
Nov 17, 2017 1072 1143 1072 1135 868 +23.32(+2.10%)
Nov 16, 2017 1143 1143 1112 1112 1,113 -8.86(-0.79%)
Nov 15, 2017 1094 1135 1069 1121 896 +6.69(+0.60%)
Nov 14, 2017 1088 1116 1088 1114 1,022 +24.40(+2.24%)
Nov 13, 2017 1037 1091 1012 1089 1,185 +48.45(+4.65%)
Nov 10, 2017 1064 1069 1041 1041 713 -8.50(-0.81%)
Nov 09, 2017 1066 1076 1018 1050 1,458 -31.98(-2.96%)
Nov 08, 2017 1099 1099 1057 1081 3,372 -28.03(-2.53%)
Nov 07, 2017 1198 1200 1103 1110 1,972 -95.44(-7.92%)
Nov 06, 2017 1202 1211 1194 1205 550 -13.92(-1.14%)
Nov 03, 2017 1200 1227 1199 1219 358 -7.41(-0.60%)
Nov 02, 2017 1198 1229 1169 1226 3,003 +31.45(+2.63%)
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.