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 )

9.340 -0.420 (-4.30%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 18.53 19.38 17.76 19.19 3,216,809 +0.34(+1.81%)
Nov 29, 2021 18.91 19.34 18.78 18.85 1,412,209 +0.04(+0.20%)
Nov 26, 2021 18.06 19.36 18.05 18.81 2,018,140 +0.33(+1.80%)
Nov 24, 2021 18.73 18.75 18.25 18.48 1,498,549 +0.09(+0.46%)
Nov 23, 2021 18.41 18.77 18.06 18.40 2,325,342 +0.53(+2.97%)
Nov 22, 2021 17.82 18.30 17.37 17.87 2,523,667 +0.70(+4.09%)
Nov 19, 2021 16.68 17.17 16.45 17.16 1,859,942 +0.55(+3.31%)
Nov 18, 2021 16.41 16.70 16.56 16.61 1,438,407 +0.29(+1.80%)
Nov 17, 2021 16.19 16.43 15.91 16.32 1,602,754 -0.24(-1.43%)
Nov 16, 2021 16.05 16.59 15.86 16.56 2,179,940 +0.54(+3.37%)
Nov 15, 2021 16.12 16.41 15.91 16.02 1,797,948 -0.13(-0.82%)
Nov 12, 2021 16.43 16.63 15.90 16.15 2,074,818 -0.04(-0.23%)
Nov 11, 2021 16.25 16.59 16.07 16.19 2,863,532 -0.79(-4.64%)
Nov 10, 2021 16.80 16.97 3,894,401 -0.66(-3.76%)
Nov 09, 2021 17.99 18.43 17.61 17.64 1,788,862 -0.45(-2.46%)
Nov 08, 2021 17.83 18.34 17.81 18.08 1,694,702 -0.21(-1.14%)
Nov 05, 2021 19.03 19.35 18.25 18.29 2,785,523 -1.15(-5.90%)
Nov 04, 2021 18.74 19.54 18.33 19.44 2,353,329 +0.10(+0.54%)
Nov 03, 2021 20.33 20.45 19.19 19.34 2,436,539 -0.35(-1.78%)
Nov 02, 2021 19.57 20.08 19.57 19.69 1,073,512 +0.29(+1.52%)
Nov 01, 2021 19.41 19.58 19.16 19.39 1,242,886 -0.15(-0.78%)
Oct 29, 2021 19.14 19.54 18.95 19.54 1,967,323 +1.01(+5.48%)
Oct 28, 2021 17.93 18.62 17.93 18.53 1,860,046 +0.57(+3.17%)
Oct 27, 2021 17.90 18.13 17.66 17.96 1,520,856 +0.13(+0.74%)
Oct 26, 2021 17.88 17.83 1,767,229 +0.23(+1.29%)
Oct 25, 2021 17.58 17.81 17.33 17.60 1,889,493 -0.52(-2.88%)
Oct 22, 2021 17.84 18.30 17.05 18.12 3,836,729 -0.29(-1.60%)
Oct 21, 2021 18.38 18.66 18.36 18.42 1,387,730 +0.15(+0.83%)
Oct 20, 2021 18.25 18.56 17.92 18.26 2,176,516 -0.43(-2.28%)
Oct 19, 2021 18.21 18.90 18.21 18.69 1,469,727 -0.32(-1.70%)
Oct 18, 2021 18.75 19.17 18.64 19.01 1,746,975 +0.31(+1.67%)
Oct 15, 2021 19.05 19.36 18.44 18.70 2,105,709 +0.41(+2.23%)
Oct 14, 2021 18.61 18.82 18.21 18.29 1,616,421 -0.84(-4.41%)
Oct 13, 2021 20.08 20.11 18.91 19.14 2,904,096 -1.38(-6.70%)
Oct 12, 2021 20.94 21.27 20.29 20.51 2,405,134 -0.74(-3.48%)
Oct 11, 2021 21.08 21.33 20.55 21.25 1,257,441 +0.10(+0.49%)
Oct 08, 2021 20.51 21.22 20.14 21.15 2,299,554 -0.34(-1.59%)
Oct 07, 2021 21.95 21.95 21.09 21.49 1,798,824 -0.23(-1.05%)
Oct 06, 2021 22.76 22.87 21.57 21.72 4,397,548 -0.73(-3.25%)
Oct 05, 2021 22.76 23.34 22.31 22.45 1,774,401 -0.18(-0.80%)
Oct 04, 2021 23.34 23.34 22.24 22.63 1,716,412 -0.50(-2.17%)
Oct 01, 2021 22.64 23.45 22.57 23.13 1,787,651 +0.18(+0.78%)
Sep 30, 2021 23.20 23.51 22.13 22.95 2,540,347 -0.86(-3.62%)
Sep 29, 2021 23.21 23.96 23.04 23.81 2,024,326 +0.74(+3.21%)
Sep 28, 2021 23.35 23.72 22.90 23.07 2,833,329 +0.40(+1.76%)
Sep 27, 2021 22.37 22.70 21.79 22.67 1,665,567 +0.07(+0.29%)
Sep 24, 2021 22.59 22.83 22.17 22.61 1,508,753 +0.29(+1.32%)
Sep 23, 2021 21.75 22.34 21.73 22.31 2,012,695 +0.83(+3.89%)
Sep 22, 2021 21.19 21.52 20.43 21.48 2,354,109 +0.03(+0.13%)
Sep 21, 2021 21.10 21.59 20.68 21.45 1,748,172 -0.09(-0.40%)
Sep 20, 2021 21.70 22.07 21.37 21.54 1,805,215 +0.13(+0.62%)
Sep 17, 2021 21.21 21.66 21.15 21.40 1,628,059 +0.56(+2.68%)
Sep 16, 2021 20.25 21.30 20.14 20.84 4,768,071 +1.56(+8.12%)
Sep 15, 2021 19.62 19.63 18.99 19.28 952,235 +0.01(+0.05%)
Sep 14, 2021 19.25 19.63 18.86 19.27 1,865,004 -0.18(-0.93%)
Sep 13, 2021 20.04 20.13 19.10 19.45 2,432,265 -0.80(-3.93%)
Sep 10, 2021 19.70 20.25 19.52 20.25 1,405,755 +0.55(+2.79%)
Sep 09, 2021 19.05 19.97 19.02 19.70 1,583,269 +0.31(+1.61%)
Sep 08, 2021 19.32 19.79 19.08 19.38 1,693,579 +0.14(+0.74%)
Sep 07, 2021 18.63 19.36 18.46 19.24 1,660,155 +1.03(+5.68%)
Sep 03, 2021 18.61 18.68 17.94 18.21 2,593,454 -0.92(-4.81%)
Sep 02, 2021 19.24 19.50 19.13 19.13 1,187,321 -0.14(-0.74%)
Sep 01, 2021 18.87 19.30 18.76 19.27 1,586,198 +0.29(+1.55%)
Aug 31, 2021 19.49 19.52 18.98 18.98 1,856,789 -0.58(-2.96%)
Aug 30, 2021 19.03 19.62 18.92 19.55 1,361,233 +0.55(+2.89%)
Aug 27, 2021 20.62 20.75 18.89 19.00 3,240,626 -1.50(-7.31%)
Aug 26, 2021 20.52 20.64 19.99 20.50 1,759,393 +0.22(+1.08%)
Aug 25, 2021 19.96 20.58 19.91 20.28 1,794,862 +0.54(+2.74%)
Aug 24, 2021 19.47 19.87 19.42 19.74 1,232,996 +0.03(+0.14%)
Aug 23, 2021 20.39 20.79 19.40 19.71 3,169,170 -1.74(-8.09%)
Aug 20, 2021 21.51 21.70 21.09 21.45 1,751,801 +0.10(+0.49%)
Aug 19, 2021 20.72 21.41 20.72 21.35 2,951,525 +0.70(+3.40%)
Aug 18, 2021 19.59 20.91 19.59 20.64 2,061,978 +0.92(+4.66%)
Aug 17, 2021 19.42 19.99 19.22 19.72 1,472,762 +0.46(+2.41%)
Aug 16, 2021 19.01 19.46 18.89 19.26 1,083,378 +0.22(+1.15%)
Aug 13, 2021 19.30 19.45 18.86 19.04 2,012,020 -0.80(-4.02%)
Aug 12, 2021 19.51 20.14 19.50 19.84 1,295,093 +0.58(+3.00%)
Aug 11, 2021 19.53 19.60 18.97 19.26 2,639,061 -0.82(-4.06%)
Aug 10, 2021 19.68 20.18 19.53 20.08 1,639,472 +0.52(+2.67%)
Aug 09, 2021 19.20 19.60 18.85 19.55 1,803,020 +0.90(+4.83%)
Aug 06, 2021 18.50 19.03 18.42 18.65 2,467,078 +1.06(+6.04%)
Aug 05, 2021 17.11 17.68 17.06 17.59 1,192,860 +0.50(+2.94%)
Aug 04, 2021 16.32 17.10 16.11 17.09 1,608,651 +0.26(+1.52%)
Aug 03, 2021 17.10 17.23 16.77 16.83 1,330,534 -0.24(-1.39%)
Aug 02, 2021 16.99 17.22 16.90 17.07 1,198,465 +0.11(+0.67%)
Jul 30, 2021 17.10 17.18 16.63 16.96 1,975,226 +0.10(+0.62%)
Jul 29, 2021 17.12 17.21 16.53 16.85 2,378,023 -0.93(-5.23%)
Jul 28, 2021 18.48 18.61 17.75 17.78 1,855,567 -0.54(-2.95%)
Jul 27, 2021 18.34 18.73 18.25 18.32 1,363,551 -0.14(-0.77%)
Jul 26, 2021 18.97 19.05 18.20 18.46 1,425,124 -0.44(-2.31%)
Jul 23, 2021 18.82 19.15 18.71 18.90 1,285,881 +0.31(+1.68%)
Jul 22, 2021 18.33 18.99 18.32 18.59 1,015,229 +0.16(+0.87%)
Jul 21, 2021 19.00 19.10 18.27 18.43 1,234,280 -0.34(-1.82%)
Jul 20, 2021 18.57 19.01 18.15 18.77 1,738,205 -0.09(-0.50%)
Jul 19, 2021 18.53 19.19 18.31 18.86 2,008,034 +0.76(+4.19%)
Jul 16, 2021 17.26 18.17 17.23 18.10 1,614,313 +1.03(+6.06%)
Jul 15, 2021 17.23 17.39 17.00 17.07 2,180,859 -0.18(-1.04%)
Jul 14, 2021 16.98 17.46 16.85 17.25 1,632,696 -0.49(-2.78%)
Jul 13, 2021 18.05 18.13 17.09 17.74 2,141,716 -0.44(-2.40%)
Jul 12, 2021 17.84 18.25 17.50 18.18 1,602,369 +0.47(+2.68%)
Jul 09, 2021 18.34 18.35 17.56 17.70 1,926,246 -0.75(-4.06%)
Jul 08, 2021 17.54 18.74 17.46 18.45 2,047,385 +0.90(+5.13%)
Jul 07, 2021 17.37 17.83 17.32 17.55 1,369,302 -0.07(-0.38%)
Jul 06, 2021 17.08 17.96 17.05 17.62 1,607,168 -0.09(-0.48%)
Jul 02, 2021 17.73 18.09 17.52 17.70 1,445,352 -0.48(-2.66%)
Jul 01, 2021 17.66 18.40 17.62 18.19 1,409,457 +0.02(+0.10%)
Jun 30, 2021 18.57 18.69 17.93 18.17 1,778,356 -0.38(-2.04%)
Jun 29, 2021 18.78 18.92 18.20 18.55 1,589,810 +0.36(+1.98%)
Jun 28, 2021 17.81 18.45 17.71 18.19 1,544,255 +0.39(+2.18%)
Jun 25, 2021 17.23 17.92 17.19 17.80 1,468,721 +0.06(+0.32%)
Jun 24, 2021 17.50 17.86 17.40 17.74 1,618,590 -0.03(-0.16%)
Jun 23, 2021 17.12 17.81 16.96 17.77 2,484,400 +0.18(+1.02%)
Jun 22, 2021 17.54 17.73 17.34 17.59 1,805,897 +0.22(+1.26%)
Jun 21, 2021 17.51 17.93 17.19 17.37 2,327,992 -0.69(-3.83%)
Jun 18, 2021 17.29 18.08 17.11 18.07 3,339,851 +0.82(+4.73%)
Jun 17, 2021 16.73 17.38 16.32 17.25 4,495,903 +1.56(+9.91%)
Jun 16, 2021 15.11 15.71 14.77 15.69 2,771,659 +0.68(+4.55%)
Jun 15, 2021 14.68 15.17 14.63 15.01 1,492,968 +0.33(+2.26%)
Jun 14, 2021 15.03 15.17 14.51 14.68 2,677,875 +0.18(+1.24%)
Jun 11, 2021 14.28 14.57 14.08 14.50 2,144,507 +0.48(+3.45%)
Jun 10, 2021 14.68 14.78 14.01 14.02 2,540,266 -0.75(-5.07%)
Jun 09, 2021 14.63 14.76 14.40 14.76 1,503,859 +0.06(+0.39%)
Jun 08, 2021 14.46 14.72 14.33 14.71 1,812,329 +0.43(+2.99%)
Jun 07, 2021 14.38 14.59 14.24 14.28 1,269,300 +0.02(+0.13%)
Jun 04, 2021 14.31 14.43 14.04 14.26 1,824,079 -0.38(-2.59%)
Jun 03, 2021 14.32 14.75 14.32 14.64 3,583,539 +0.94(+6.85%)
Jun 02, 2021 13.69 13.84 13.54 13.70 2,149,029 +0.01(+0.07%)
Jun 01, 2021 13.65 13.97 13.47 13.69 1,977,852 -0.10(-0.76%)
May 28, 2021 14.15 14.24 13.78 13.80 1,763,842 -0.18(-1.29%)
May 27, 2021 13.94 14.07 13.81 13.98 2,105,366 +0.22(+1.59%)
May 26, 2021 13.66 13.93 13.39 13.76 3,047,497 +0.02(+0.14%)
May 25, 2021 13.85 14.17 13.61 13.74 3,041,359 -0.05(-0.34%)
May 24, 2021 13.85 13.96 13.63 13.79 1,807,570 -0.11(-0.82%)
May 21, 2021 13.59 14.15 13.56 13.90 2,339,175 +0.16(+1.17%)
May 20, 2021 14.06 14.15 13.53 13.74 2,675,995 -0.31(-2.23%)
May 19, 2021 13.90 14.37 13.31 14.05 4,649,472 +0.38(+2.77%)
May 18, 2021 13.61 14.06 13.49 13.67 3,360,069 +0.04(+0.28%)
May 17, 2021 14.81 15.19 13.47 13.64 6,450,333 -1.43(-9.50%)
May 14, 2021 15.50 15.61 15.01 15.07 2,909,086 -0.82(-5.13%)
May 13, 2021 16.06 16.30 15.67 15.88 3,014,336 +0.01(+0.06%)
May 12, 2021 15.40 16.04 15.22 15.87 3,855,852 +0.56(+3.65%)
May 11, 2021 16.12 16.24 15.29 15.31 5,341,065 -0.22(-1.40%)
May 10, 2021 15.04 15.58 14.84 15.53 4,691,636 +0.03(+0.18%)
May 07, 2021 15.53 15.86 15.36 15.50 3,892,474 -0.54(-3.37%)
May 06, 2021 16.89 16.91 15.77 16.05 4,251,504 -1.16(-6.73%)
May 05, 2021 17.32 17.64 17.12 17.20 1,931,765 -0.24(-1.36%)
May 04, 2021 17.13 17.79 16.51 17.44 3,088,181 +0.32(+1.88%)
May 03, 2021 17.87 17.94 16.91 17.12 3,363,514 -1.41(-7.63%)
Apr 30, 2021 18.35 18.59 18.06 18.53 1,378,689 +0.43(+2.36%)
Apr 29, 2021 17.84 18.50 17.78 18.10 2,506,585 +0.64(+3.69%)
Apr 28, 2021 18.04 18.18 17.18 17.46 2,542,888 -0.12(-0.70%)
Apr 27, 2021 16.85 17.65 16.85 17.58 1,926,924 +0.68(+4.04%)
Apr 26, 2021 16.82 17.12 16.78 16.90 1,788,089 +0.01(+0.06%)
Apr 23, 2021 16.48 16.98 16.37 16.89 1,809,252 +0.18(+1.08%)
Apr 22, 2021 16.38 16.96 16.36 16.71 2,472,137 +0.48(+2.98%)
Apr 21, 2021 16.71 16.84 16.21 16.23 2,511,501 -0.53(-3.17%)
Apr 20, 2021 17.28 17.28 16.67 16.76 1,863,890 -0.40(-2.32%)
Apr 19, 2021 17.12 17.37 16.90 17.15 2,305,176 +0.17(+1.01%)
Apr 16, 2021 16.88 17.25 16.88 16.98 2,690,943 -0.29(-1.70%)
Apr 15, 2021 18.21 18.32 17.00 17.28 4,324,317 -1.52(-8.07%)
Apr 14, 2021 18.65 18.91 18.33 18.80 2,028,871 +0.23(+1.23%)
Apr 13, 2021 18.70 18.82 18.27 18.57 2,638,006 -0.61(-3.17%)
Apr 12, 2021 18.72 19.35 18.72 19.17 2,463,611 +0.80(+4.33%)
Apr 09, 2021 19.08 19.19 18.35 18.38 2,738,608 -0.04(-0.21%)
Apr 08, 2021 18.62 18.74 18.28 18.42 2,868,203 -0.89(-4.62%)
Apr 07, 2021 19.09 19.41 18.90 19.31 2,512,160 +0.35(+1.85%)
Apr 06, 2021 19.16 19.28 18.59 18.96 2,693,319 -0.65(-3.34%)
Apr 05, 2021 19.76 19.99 19.25 19.61 3,258,265 -0.10(-0.53%)
Apr 01, 2021 20.50 20.71 19.71 19.71 3,235,606 -1.46(-6.90%)
Mar 31, 2021 21.97 22.03 20.76 21.18 3,061,183 -0.92(-4.16%)
Mar 30, 2021 21.90 22.31 21.57 22.10 2,077,022 +1.40(+6.78%)
Mar 29, 2021 21.27 21.76 20.69 20.69 2,339,388 -0.23(-1.09%)
Mar 26, 2021 21.71 21.73 20.85 20.92 2,254,790 -0.69(-3.20%)
Mar 25, 2021 21.53 22.04 21.23 21.61 2,406,027 +0.09(+0.44%)
Mar 24, 2021 21.06 21.55 20.92 21.52 1,842,379 +0.44(+2.07%)
Mar 23, 2021 20.39 21.20 20.34 21.08 2,938,224 +1.06(+5.31%)
Mar 22, 2021 20.00 20.07 19.53 20.02 2,484,117 +0.35(+1.78%)
Mar 19, 2021 19.73 20.11 19.58 19.67 2,096,189 -0.28(-1.43%)
Mar 18, 2021 20.08 20.09 19.35 19.95 2,850,360 +0.67(+3.49%)
Mar 17, 2021 20.39 20.73 18.95 19.28 4,203,181 -0.83(-4.15%)
Mar 16, 2021 19.94 20.33 19.86 20.11 3,079,353 +0.15(+0.76%)
Mar 15, 2021 20.47 20.57 19.87 19.96 3,043,968 -0.72(-3.48%)
Mar 12, 2021 21.75 21.91 20.60 20.68 3,890,679 -0.08(-0.37%)
Mar 11, 2021 21.21 21.40 20.65 20.76 3,860,277 -0.76(-3.53%)
Mar 10, 2021 21.63 21.96 21.25 21.52 3,295,259 -0.19(-0.87%)
Mar 09, 2021 21.44 21.98 20.82 21.71 4,688,087 -1.35(-5.84%)
Mar 08, 2021 22.81 23.30 22.45 23.05 3,359,951 +0.64(+2.83%)
Mar 05, 2021 23.00 23.76 22.36 22.42 4,158,529 -0.73(-3.15%)
Mar 04, 2021 23.24 23.91 22.03 23.15 5,060,317 +0.03(+0.12%)
Mar 03, 2021 23.08 24.09 22.77 23.12 4,943,044 +0.85(+3.83%)
Mar 02, 2021 23.70 23.76 21.88 22.27 3,865,781 -1.63(-6.83%)
Mar 01, 2021 22.97 24.15 22.65 23.90 2,762,032 +0.35(+1.49%)
Feb 26, 2021 22.37 23.85 22.14 23.55 4,605,332 +1.70(+7.77%)
Feb 25, 2021 21.08 22.08 20.35 21.85 4,337,211 +1.59(+7.87%)
Feb 24, 2021 21.32 21.56 20.02 20.26 4,053,183 -0.33(-1.61%)
Feb 23, 2021 20.13 21.32 20.12 20.59 3,277,152 +0.91(+4.63%)
Feb 22, 2021 20.95 21.19 19.53 19.68 4,014,610 -1.98(-9.15%)
Feb 19, 2021 21.20 21.86 21.03 21.66 2,300,662 +0.11(+0.53%)
Feb 18, 2021 21.05 21.90 20.77 21.55 3,120,750 +0.54(+2.57%)
Feb 17, 2021 20.68 21.33 20.58 21.00 3,935,221 +1.02(+5.13%)
Feb 16, 2021 19.93 20.03 19.22 19.98 3,687,445 +0.71(+3.69%)
Feb 12, 2021 19.55 19.92 18.88 19.27 3,806,633 +0.07(+0.35%)
Feb 11, 2021 18.64 19.37 18.37 19.20 3,286,742 +0.49(+2.64%)
Feb 10, 2021 18.50 19.01 18.40 18.71 2,883,295 -0.16(-0.85%)
Feb 09, 2021 18.58 19.09 18.52 18.87 3,123,066 +0.02(+0.10%)
Feb 08, 2021 18.70 19.16 18.49 18.85 2,909,798 -0.64(-3.26%)
Feb 05, 2021 20.08 20.32 19.37 19.49 3,188,996 -0.87(-4.28%)
Feb 04, 2021 20.59 21.08 20.26 20.36 2,933,671 +0.82(+4.22%)
Feb 03, 2021 19.40 19.71 19.16 19.53 1,937,381 +0.05(+0.24%)
Feb 02, 2021 19.27 19.71 19.15 19.49 2,828,262 +1.03(+5.60%)
Feb 01, 2021 18.02 19.11 17.75 18.45 4,937,636 -1.35(-6.80%)
Jan 29, 2021 18.68 19.91 18.43 19.80 3,792,291 +0.12(+0.63%)
Jan 28, 2021 19.60 20.28 18.69 19.68 5,221,335 -0.97(-4.69%)
Jan 27, 2021 19.72 20.84 19.71 20.64 4,915,449 +1.47(+7.67%)
Jan 26, 2021 19.20 19.33 18.76 19.17 2,437,677 +0.07(+0.35%)
Jan 25, 2021 18.82 19.54 18.54 19.11 2,374,160 +0.05(+0.25%)
Jan 22, 2021 19.58 19.88 18.77 19.06 3,824,982 +0.45(+2.39%)
Jan 21, 2021 18.30 18.89 18.28 18.61 2,634,949 +0.46(+2.51%)
Jan 20, 2021 18.85 18.98 17.95 18.16 3,601,655 -1.37(-6.99%)
Jan 19, 2021 19.26 19.91 19.24 19.53 2,032,597 -0.46(-2.32%)
Jan 15, 2021 19.09 20.01 18.96 19.99 3,097,147 +1.26(+6.73%)
Jan 14, 2021 18.73 18.98 18.25 18.73 3,071,537 -0.07(-0.35%)
Jan 13, 2021 18.47 18.80 18.11 18.80 2,233,205 +0.41(+2.22%)
Jan 12, 2021 18.58 19.17 18.38 18.39 2,569,667 -0.24(-1.27%)
Jan 11, 2021 18.61 18.71 18.16 18.62 2,768,357 +0.67(+3.75%)
Jan 08, 2021 17.18 18.56 17.09 17.95 5,532,262 +1.56(+9.55%)
Jan 07, 2021 16.44 16.83 16.14 16.39 3,178,155 +0.09(+0.58%)
Jan 06, 2021 16.60 17.14 16.24 16.29 6,442,571 +0.03(+0.18%)
Jan 05, 2021 15.89 16.63 15.87 16.26 3,717,329 +0.06(+0.35%)
Jan 04, 2021 17.12 17.50 16.00 16.21 6,757,189 -2.66(-14.12%)
Dec 31, 2020 18.87 18.87 18.87 4,362,391 +0.56(+3.06%)
Dec 30, 2020 19.16 19.16 18.31 18.31 4,362,391 -0.91(-4.74%)
Dec 29, 2020 19.04 19.36 18.60 19.22 2,643,256 -0.02(-0.10%)
Dec 28, 2020 18.30 19.26 17.98 19.24 2,390,456 +0.37(+1.96%)
Dec 24, 2020 19.18 19.33 18.71 18.87 1,748,090 -0.21(-1.09%)
Dec 23, 2020 19.43 19.43 18.88 19.08 2,473,954 -0.64(-3.22%)
Dec 22, 2020 18.59 19.99 18.59 19.71 2,971,182 +1.07(+5.75%)
Dec 21, 2020 18.61 18.80 18.17 18.64 3,170,628 +0.04(+0.20%)
Dec 18, 2020 17.95 18.61 17.94 18.61 4,327,359 +0.65(+3.64%)
Dec 17, 2020 18.42 18.48 17.55 17.95 6,530,090 -1.35(-6.98%)
Dec 16, 2020 19.81 20.28 19.26 19.30 4,841,735 -0.67(-3.37%)
Dec 15, 2020 20.42 20.64 19.76 19.97 4,480,176 -1.33(-6.23%)
Dec 14, 2020 20.68 21.38 20.13 21.30 3,062,377 +0.83(+4.08%)
Dec 11, 2020 20.10 20.59 19.87 20.46 2,627,777 +0.31(+1.55%)
Dec 10, 2020 19.98 20.37 19.36 20.15 3,140,327 +0.11(+0.57%)
Dec 09, 2020 19.56 20.47 19.28 20.04 4,491,536 +1.03(+5.44%)
Dec 08, 2020 18.75 19.19 18.68 19.00 2,439,571 +0.14(+0.75%)
Dec 07, 2020 20.39 20.39 18.44 18.86 5,763,864 -1.40(-6.93%)
Dec 04, 2020 20.10 20.57 19.73 20.27 3,307,209 +0.22(+1.09%)
Dec 03, 2020 19.39 20.36 19.39 20.05 3,120,701 +0.54(+2.77%)
Dec 02, 2020 19.62 20.06 19.43 19.51 3,458,317 -0.08(-0.39%)
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.