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

Ipath Lead Subindex TR Sm Index ETN (NY: LD )

45.13 UNCHANGED
Last Price Updated: 8:00 PM EDT, Jun 7, 2023 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 (%)
Nov 27, 2013 48.15 48.15 48.15 48.15 900 -0.19(-0.39%)
Nov 26, 2013 48.40 48.40 48.34 48.34 200 -0.06(-0.12%)
Nov 19, 2013 48.62 48.40 48.40 48.40 300 +0.40(+0.83%)
Nov 18, 2013 48.47 48.47 48.00 48.00 200 -0.59(-1.21%)
Nov 13, 2013 48.59 48.59 48.59 48.59 100 -0.20(-0.42%)
Nov 12, 2013 48.93 48.93 48.79 48.79 700 -0.49(-0.99%)
Nov 11, 2013 49.28 49.28 49.28 49.28 175 -0.47(-0.94%)
Nov 08, 2013 49.50 49.75 49.42 49.75 1,368 -0.30(-0.60%)
Nov 06, 2013 50.05 50.05 50.05 50.05 500 -1.13(-2.21%)
Oct 25, 2013 51.18 51.18 51.18 51.18 600 +0.08(+0.16%)
Oct 22, 2013 51.10 51.10 51.10 51.10 0 +0.80(+1.59%)
Oct 18, 2013 50.70 50.30 50.30 50.30 2,500 -0.00(-0.00%)
Oct 16, 2013 50.14 50.30 50.30 50.30 1,000 +0.54(+1.08%)
Oct 15, 2013 60.00 60.00 49.60 49.76 2,708 +1.05(+2.16%)
Oct 11, 2013 48.67 48.71 48.71 48.71 3,900 +0.34(+0.70%)
Oct 09, 2013 48.14 48.37 48.37 48.37 400 +0.46(+0.96%)
Oct 07, 2013 47.91 47.91 47.91 47.91 100 +0.17(+0.36%)
Oct 04, 2013 48.12 48.12 47.74 47.74 900 +0.14(+0.29%)
Oct 01, 2013 48.69 47.60 47.60 47.60 4,000 -1.18(-2.42%)
Sep 27, 2013 48.78 48.78 48.78 48.78 100 +0.56(+1.16%)
Sep 25, 2013 48.22 48.22 48.22 48.22 100 -0.16(-0.33%)
Sep 23, 2013 48.38 48.38 48.38 48.38 100 +0.06(+0.12%)
Sep 20, 2013 48.46 48.46 48.32 48.32 200 -0.98(-1.99%)
Sep 19, 2013 49.30 49.30 49.30 49.30 100 +1.80(+3.79%)
Sep 17, 2013 47.87 47.50 47.50 47.50 2,300 -0.51(-1.06%)
Sep 16, 2013 48.01 48.61 48.01 48.01 1,000 -0.60(-1.23%)
Sep 13, 2013 48.78 48.78 48.50 48.61 2,904 -0.70(-1.42%)
Sep 12, 2013 49.05 49.31 49.04 49.31 3,900 +0.15(+0.31%)
Sep 11, 2013 49.52 49.52 49.16 49.16 5,300 -0.39(-0.79%)
Sep 10, 2013 49.90 49.90 49.53 49.55 3,400 -0.18(-0.36%)
Sep 09, 2013 50.20 50.20 49.55 49.73 13,912 +0.11(+0.22%)
Sep 06, 2013 50.50 50.50 49.20 49.62 19,600 +0.44(+0.89%)
Sep 05, 2013 49.85 49.85 49.18 49.18 21,600 -0.14(-0.28%)
Sep 04, 2013 49.60 49.75 49.32 49.32 17,800 -1.94(-3.78%)
Aug 30, 2013 51.26 51.26 51.26 51.26 1,200 -1.37(-2.60%)
Aug 27, 2013 52.63 52.63 52.63 52.63 100 +1.20(+2.33%)
Aug 26, 2013 51.38 51.43 51.38 51.43 300 +0.06(+0.12%)
Aug 23, 2013 51.37 51.37 51.37 51.37 100 -0.69(-1.33%)
Aug 20, 2013 52.02 52.06 52.06 52.06 200 +0.44(+0.85%)
Aug 19, 2013 51.62 51.62 51.62 51.62 100 +0.15(+0.29%)
Aug 15, 2013 50.81 51.47 51.47 51.47 4,000 +0.87(+1.72%)
Aug 13, 2013 50.60 50.60 50.60 50.60 0 -0.29(-0.57%)
Aug 12, 2013 50.74 51.11 50.74 50.89 915 +0.28(+0.55%)
Aug 09, 2013 46.88 50.70 46.34 50.61 800 +1.42(+2.90%)
Aug 08, 2013 49.03 49.19 49.03 49.19 723 +0.96(+1.98%)
Aug 07, 2013 48.28 48.28 48.23 48.23 200 -0.67(-1.36%)
Aug 06, 2013 48.87 48.90 48.87 48.90 317 -0.04(-0.07%)
Aug 02, 2013 48.90 48.93 48.93 48.93 300 +1.03(+2.16%)
Jul 31, 2013 47.90 47.90 47.90 47.90 100 -0.44(-0.91%)
Jul 26, 2013 48.04 48.34 48.34 48.34 1,500 +0.41(+0.86%)
Jul 22, 2013 47.93 47.93 47.93 47.93 500 -0.63(-1.30%)
Jul 15, 2013 48.56 48.56 48.56 48.56 100 -0.45(-0.92%)
Jul 12, 2013 49.01 49.01 49.01 49.01 220 +0.44(+0.90%)
Jul 08, 2013 48.57 48.57 48.57 48.57 100 +0.56(+1.17%)
Jul 05, 2013 46.01 48.01 46.01 48.01 200 -0.80(-1.64%)
Jul 03, 2013 48.76 48.81 48.76 48.81 400 -0.07(-0.14%)
Jul 02, 2013 48.94 48.94 48.88 48.88 770 +1.01(+2.10%)
Jun 28, 2013 47.63 47.87 47.87 47.87 200 +0.45(+0.96%)
Jun 24, 2013 47.42 47.42 47.42 47.42 0 -1.33(-2.73%)
Jun 19, 2013 48.75 48.75 48.75 48.75 0 -0.79(-1.59%)
Jun 18, 2013 49.01 49.54 49.01 49.54 1,700 -0.31(-0.62%)
Jun 17, 2013 49.91 49.93 49.53 49.85 2,700 +0.05(+0.10%)
Jun 14, 2013 49.80 49.80 49.80 49.80 340 +0.63(+1.28%)
Jun 13, 2013 49.17 49.17 49.17 49.17 112 -0.84(-1.68%)
Jun 12, 2013 49.90 50.03 49.90 50.01 638 +0.17(+0.35%)
Jun 11, 2013 49.92 49.92 49.79 49.84 908 -5.66(-10.20%)
Jun 10, 2013 55.50 55.50 55.50 55.50 1,300 +4.71(+9.27%)
Jun 07, 2013 51.11 51.11 50.79 50.79 311 -1.23(-2.36%)
Jun 06, 2013 52.96 52.96 51.83 52.02 4,077 -1.31(-2.46%)
Jun 05, 2013 53.33 53.33 53.33 53.33 200 +0.30(+0.57%)
Jun 04, 2013 53.06 53.11 53.03 53.03 1,000 +0.42(+0.80%)
Jun 03, 2013 52.38 52.61 52.38 52.61 416 +0.56(+1.08%)
May 31, 2013 52.05 52.05 52.05 52.05 900 +1.45(+2.87%)
May 30, 2013 50.60 50.60 50.60 50.60 100 +1.69(+3.46%)
May 24, 2013 48.72 48.91 48.91 48.91 1,400 +0.49(+1.01%)
May 22, 2013 48.42 48.42 48.42 48.42 0 +0.56(+1.17%)
May 21, 2013 47.86 47.86 47.86 47.86 328 -0.10(-0.21%)
May 20, 2013 47.31 47.96 47.31 47.96 474 +0.63(+1.32%)
May 17, 2013 47.10 47.33 47.10 47.33 550 +0.39(+0.83%)
May 16, 2013 46.92 46.94 46.92 46.94 208 +0.77(+1.67%)
May 15, 2013 46.17 46.17 46.17 46.17 500 -1.11(-2.35%)
May 13, 2013 47.28 47.28 47.28 47.28 100 +0.60(+1.29%)
May 10, 2013 47.11 47.11 46.68 46.68 2,318 -0.92(-1.93%)
May 09, 2013 47.75 47.75 47.60 47.60 328 -0.37(-0.77%)
May 07, 2013 48.07 47.97 47.97 47.97 700 -0.22(-0.46%)
May 03, 2013 46.88 48.19 48.19 48.19 7,500 +1.71(+3.68%)
May 02, 2013 46.48 46.48 46.48 46.48 300 +0.25(+0.54%)
May 01, 2013 47.04 47.04 46.00 46.23 2,949 -1.20(-2.53%)
Apr 30, 2013 47.39 47.43 47.21 47.43 1,065 +0.10(+0.21%)
Apr 29, 2013 47.59 48.33 47.26 47.33 2,371 -0.56(-1.17%)
Apr 26, 2013 47.89 48.90 47.89 47.89 200 -1.01(-2.07%)
Apr 25, 2013 48.92 49.13 48.90 48.90 4,253 +1.51(+3.19%)
Apr 23, 2013 47.39 47.39 47.39 47.39 0 -0.19(-0.40%)
Apr 22, 2013 47.64 47.67 47.50 47.58 17,159 +0.08(+0.17%)
Apr 19, 2013 47.08 47.50 47.08 47.50 800 -0.07(-0.15%)
Apr 18, 2013 47.22 47.75 46.99 47.57 50,402 -0.83(-1.71%)
Apr 17, 2013 47.12 48.40 47.12 48.40 983 -0.60(-1.22%)
Apr 16, 2013 48.44 49.00 48.44 49.00 9,500 +3.50(+7.69%)
Apr 15, 2013 47.25 48.27 45.50 45.50 19,215 -2.38(-4.97%)
Apr 12, 2013 49.00 49.00 47.85 47.88 3,700 -1.28(-2.60%)
Apr 11, 2013 49.00 49.16 49.00 49.16 568 +0.04(+0.08%)
Apr 10, 2013 49.88 49.88 49.12 49.12 2,333 -3.43(-6.53%)
Apr 04, 2013 49.32 52.55 52.55 52.55 300 +2.95(+5.95%)
Apr 03, 2013 48.42 49.60 48.42 49.60 729 +0.87(+1.78%)
Apr 02, 2013 48.96 48.96 48.73 48.73 850 -2.92(-5.65%)
Mar 27, 2013 51.65 51.65 51.65 51.65 100 -1.43(-2.70%)
Mar 26, 2013 53.65 53.65 53.08 53.08 203 +2.20(+4.32%)
Mar 25, 2013 50.36 50.89 50.36 50.89 604 -0.98(-1.90%)
Mar 21, 2013 52.05 51.87 51.87 51.87 1,900 -0.20(-0.38%)
Mar 20, 2013 50.89 52.35 50.89 52.07 1,873 +0.16(+0.31%)
Mar 19, 2013 51.71 51.91 51.71 51.91 4,177 -1.74(-3.24%)
Mar 14, 2013 54.20 53.65 53.65 53.65 4,200 -0.16(-0.30%)
Mar 13, 2013 53.67 54.10 53.67 53.81 1,037 +1.46(+2.78%)
Mar 11, 2013 52.73 52.36 52.36 52.36 500 -0.65(-1.23%)
Mar 08, 2013 53.01 53.01 53.01 53.01 125 -0.10(-0.18%)
Mar 07, 2013 52.45 53.11 52.45 53.11 1,075 +0.36(+0.68%)
Mar 06, 2013 52.97 52.97 52.75 52.75 328 -0.70(-1.31%)
Mar 05, 2013 53.13 53.45 53.13 53.45 356 +0.61(+1.15%)
Mar 04, 2013 53.23 53.32 52.80 52.84 989 -0.98(-1.82%)
Mar 01, 2013 53.29 53.97 53.29 53.82 6,333 -1.05(-1.91%)
Feb 28, 2013 55.18 55.41 54.72 54.87 3,150 -0.35(-0.64%)
Feb 27, 2013 55.22 55.22 55.22 55.22 325 +0.11(+0.20%)
Feb 26, 2013 55.44 55.44 55.00 55.11 695 +0.22(+0.40%)
Feb 22, 2013 55.61 55.61 54.89 54.89 629 -2.74(-4.75%)
Feb 19, 2013 57.63 57.63 57.63 57.63 0 -1.45(-2.45%)
Feb 15, 2013 57.62 59.08 57.62 59.08 4,858 +0.73(+1.26%)
Feb 13, 2013 58.88 58.35 58.35 58.35 700 -0.10(-0.18%)
Feb 12, 2013 57.50 58.45 57.50 58.45 1,044 +0.99(+1.72%)
Feb 11, 2013 57.83 57.83 57.37 57.46 2,016 -1.46(-2.48%)
Feb 08, 2013 58.46 58.92 58.37 58.92 473 +0.45(+0.77%)
Feb 07, 2013 58.38 58.49 57.63 58.47 1,087 -0.24(-0.41%)
Feb 06, 2013 58.71 58.71 58.71 58.71 330 -0.68(-1.15%)
Feb 04, 2013 59.54 59.54 59.25 59.39 806 -0.27(-0.45%)
Feb 01, 2013 59.54 59.66 59.54 59.66 851 +0.62(+1.05%)
Jan 31, 2013 59.22 59.22 59.01 59.04 934 -0.19(-0.32%)
Jan 30, 2013 59.30 59.30 59.16 59.23 482 +0.89(+1.53%)
Jan 29, 2013 57.91 58.34 57.91 58.34 1,299 +0.51(+0.88%)
Jan 28, 2013 57.78 57.83 57.78 57.83 555 +0.56(+0.98%)
Jan 25, 2013 57.43 57.43 57.17 57.27 2,271 -0.40(-0.70%)
Jan 24, 2013 57.31 58.12 57.31 57.67 8,170 +0.74(+1.30%)
Jan 23, 2013 57.12 57.12 56.93 56.93 700 +0.46(+0.81%)
Jan 22, 2013 55.89 56.47 55.89 56.47 356 +0.67(+1.21%)
Jan 18, 2013 55.90 55.98 55.80 55.80 1,135 +0.50(+0.90%)
Jan 17, 2013 55.19 55.43 54.62 55.30 4,457 +0.29(+0.53%)
Jan 16, 2013 55.05 55.05 54.88 55.01 742 -0.39(-0.71%)
Jan 15, 2013 55.15 55.40 54.82 55.40 2,018 +0.14(+0.26%)
Jan 14, 2013 55.38 55.38 55.26 55.26 545 -0.64(-1.14%)
Jan 11, 2013 56.29 56.29 55.65 55.90 8,392 -0.22(-0.39%)
Jan 09, 2013 56.09 56.12 56.12 56.12 2,700 -0.03(-0.06%)
Jan 08, 2013 55.65 56.16 55.65 56.15 1,151 +0.31(+0.56%)
Jan 07, 2013 55.78 56.09 55.78 55.84 3,582 -0.86(-1.51%)
Jan 04, 2013 56.75 56.76 56.64 56.70 2,459 -1.10(-1.91%)
Jan 03, 2013 58.85 59.12 57.75 57.80 2,020 -0.81(-1.38%)
Jan 02, 2013 58.93 58.93 58.40 58.61 8,063 +2.29(+4.06%)
Dec 31, 2012 55.74 56.39 55.74 56.32 651 +0.40(+0.72%)
Dec 28, 2012 56.00 56.13 55.92 55.92 4,125 -0.59(-1.05%)
Dec 27, 2012 55.87 56.55 55.87 56.51 1,570 -0.02(-0.03%)
Dec 26, 2012 56.61 56.61 56.52 56.53 2,912 +0.52(+0.93%)
Dec 24, 2012 56.25 56.25 56.00 56.01 535 +0.16(+0.29%)
Dec 21, 2012 55.77 55.90 55.50 55.85 4,078 -0.43(-0.76%)
Dec 20, 2012 56.02 56.36 56.02 56.28 11,631 -0.42(-0.74%)
Dec 19, 2012 56.22 56.72 56.22 56.70 4,905 +0.98(+1.76%)
Dec 18, 2012 56.04 56.54 55.51 55.72 10,618 -0.21(-0.38%)
Dec 17, 2012 55.14 56.19 55.14 55.93 7,164 +0.44(+0.79%)
Dec 14, 2012 55.95 55.96 55.34 55.49 11,191 -0.60(-1.07%)
Dec 13, 2012 55.52 56.43 55.31 56.09 22,930 +0.15(+0.27%)
Dec 12, 2012 55.70 56.57 55.70 55.94 11,430 +0.45(+0.81%)
Dec 11, 2012 55.03 55.49 55.03 55.49 5,302 -0.97(-1.72%)
Dec 10, 2012 56.45 56.46 56.45 56.46 10,000 +2.69(+5.00%)
Dec 07, 2012 52.67 53.77 52.67 53.77 311 -0.11(-0.20%)
Dec 06, 2012 53.88 53.88 53.88 53.88 124 -0.68(-1.25%)
Dec 05, 2012 53.75 54.57 53.75 54.56 844 +0.36(+0.67%)
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.