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:

Gold Miners Bear 2X Direxion (NY: DUST )

19.04 USD +0.23 (+1.22%)
Official Closing Price Updated: 8:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 33.43 34.74 32.75 33.25 1,652,400 +0.53(+1.62%)
Nov 29, 2018 31.50 32.83 31.08 32.72 1,218,462 +0.77(+2.41%)
Nov 28, 2018 35.18 35.28 31.19 31.95 2,302,203 -2.50(-7.26%)
Nov 27, 2018 32.49 35.30 32.42 34.45 2,059,075 +1.87(+5.74%)
Nov 26, 2018 31.79 32.76 30.56 32.58 1,801,392 +0.49(+1.53%)
Nov 23, 2018 30.65 32.42 30.30 32.09 1,882,300 +2.11(+7.04%)
Nov 21, 2018 29.98 29.98 29.98 0 -2.52(-7.75%)
Nov 20, 2018 31.59 34.18 31.59 32.50 2,359,217 +0.41(+1.28%)
Nov 19, 2018 32.30 32.39 30.76 32.09 2,179,871 -0.09(-0.28%)
Nov 16, 2018 32.10 32.60 31.50 32.18 3,388,000 -1.48(-4.40%)
Nov 15, 2018 34.56 35.15 33.42 33.66 1,589,850 -1.56(-4.43%)
Nov 14, 2018 38.00 38.05 33.65 35.22 3,059,503 -2.37(-6.30%)
Nov 13, 2018 36.38 38.50 35.81 37.59 2,310,773 +1.15(+3.16%)
Nov 12, 2018 35.43 36.56 35.00 36.44 1,806,230 +2.18(+6.36%)
Nov 09, 2018 34.47 35.47 33.80 34.26 2,825,000 +1.66(+5.09%)
Nov 08, 2018 33.56 33.58 31.95 32.60 2,125,269 -0.18(-0.55%)
Nov 07, 2018 31.81 32.95 31.50 32.78 1,724,389 +0.53(+1.64%)
Nov 06, 2018 31.65 32.77 31.06 32.25 1,915,071 +0.77(+2.45%)
Nov 05, 2018 32.00 32.58 30.41 31.48 1,847,573 +0.14(+0.45%)
Nov 02, 2018 31.92 32.50 31.11 31.34 2,189,200 -0.29(-0.92%)
Nov 01, 2018 33.22 33.49 31.00 31.63 3,213,352 -3.54(-10.07%)
Oct 31, 2018 35.44 36.54 35.00 35.17 1,860,938 +1.27(+3.75%)
Oct 30, 2018 34.91 35.65 33.32 33.90 1,974,788 -0.61(-1.77%)
Oct 29, 2018 34.50 35.65 32.37 34.51 2,576,468 +0.16(+0.47%)
Oct 26, 2018 33.94 34.60 31.47 34.35 3,620,400 -0.26(-0.75%)
Oct 25, 2018 30.47 35.16 30.29 34.61 3,142,224 +3.90(+12.70%)
Oct 24, 2018 29.75 30.91 28.95 30.71 1,862,446 +1.12(+3.79%)
Oct 23, 2018 28.35 30.37 27.69 29.59 2,131,231 -1.08(-3.52%)
Oct 22, 2018 30.38 31.47 30.17 30.67 2,047,578 +0.75(+2.51%)
Oct 19, 2018 29.36 30.14 28.84 29.92 2,004,900 -0.14(-0.47%)
Oct 18, 2018 30.64 31.07 28.44 30.06 2,784,591 -0.49(-1.60%)
Oct 17, 2018 30.20 31.08 29.02 30.55 2,843,980 +0.56(+1.87%)
Oct 16, 2018 29.08 31.05 28.58 29.99 3,290,205 +0.21(+0.71%)
Oct 15, 2018 29.83 30.32 28.20 29.78 3,595,924 -1.42(-4.55%)
Oct 12, 2018 31.40 33.45 30.71 31.20 2,775,100 +0.38(+1.23%)
Oct 11, 2018 36.10 36.95 30.01 30.82 4,153,626 -7.41(-19.38%)
Oct 10, 2018 40.23 41.40 37.77 38.23 1,558,509 -1.59(-3.99%)
Oct 09, 2018 38.72 40.45 38.46 39.82 1,213,917 +2.05(+5.43%)
Oct 08, 2018 40.05 41.01 37.76 37.77 2,065,276 -0.56(-1.46%)
Oct 05, 2018 37.16 38.63 36.78 38.33 980,000 +0.67(+1.78%)
Oct 04, 2018 36.72 38.55 36.27 37.66 1,938,552 +0.29(+0.78%)
Oct 03, 2018 35.69 37.58 34.93 37.37 1,921,804 +1.44(+4.01%)
Oct 02, 2018 37.36 37.82 35.74 35.93 2,848,064 -3.23(-8.25%)
Oct 01, 2018 39.78 39.80 38.61 39.16 1,464,706 -0.13(-0.33%)
Sep 28, 2018 39.44 39.60 38.11 39.29 1,460,300 -1.03(-2.55%)
Sep 27, 2018 41.32 41.70 39.51 40.32 1,996,529 +0.49(+1.23%)
Sep 26, 2018 38.25 40.07 37.45 39.83 2,108,987 +2.56(+6.87%)
Sep 25, 2018 36.74 37.87 35.82 37.27 1,708,790 -0.60(-1.58%)
Sep 24, 2018 37.12 37.98 35.79 37.87 1,778,201 +0.15(+0.40%)
Sep 21, 2018 38.73 39.35 36.89 37.72 2,146,100 +0.85(+2.31%)
Sep 20, 2018 36.75 38.43 35.85 36.87 1,571,921 -1.00(-2.64%)
Sep 19, 2018 39.39 39.48 36.63 37.87 1,826,226 -2.53(-6.26%)
Sep 18, 2018 40.98 41.48 39.78 40.40 1,633,350 -0.47(-1.15%)
Sep 17, 2018 42.21 43.02 40.10 40.87 1,875,211 -2.35(-5.44%)
Sep 14, 2018 42.54 43.62 41.64 43.22 1,465,300 +0.68(+1.60%)
Sep 13, 2018 40.35 43.45 40.16 42.54 1,263,528 +0.38(+0.90%)
Sep 12, 2018 46.99 47.65 40.88 42.16 2,802,948 -4.21(-9.08%)
Sep 11, 2018 47.34 48.79 46.11 46.37 1,778,795 +0.26(+0.56%)
Sep 10, 2018 44.11 46.44 43.78 46.11 752,918 +1.97(+4.46%)
Sep 07, 2018 45.08 46.43 43.20 44.14 2,638,800 -0.24(-0.54%)
Sep 06, 2018 43.42 44.95 42.10 44.38 2,318,098 +0.35(+0.79%)
Sep 05, 2018 42.35 44.79 42.03 44.03 1,666,406 +0.98(+2.28%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.