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

Industrials Bull 3X Direxion (NY: DUSL )

54.13 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 (%)
Mar 31, 2020 10.18 10.53 9.816 9.816 28,997 -0.51(-4.90%)
Mar 30, 2020 9.845 10.39 9.389 10.32 54,477 +0.49(+4.95%)
Mar 27, 2020 10.56 10.84 9.661 9.835 126,686 -1.66(-14.47%)
Mar 26, 2020 10.18 11.61 9.846 11.50 178,366 +2.13(+22.73%)
Mar 25, 2020 9.593 10.55 8.060 9.369 303,038 +1.03(+12.40%)
Mar 24, 2020 7.340 8.335 7.182 8.335 92,551 +2.44(+41.49%)
Mar 23, 2020 6.823 6.823 5.663 5.891 57,200 -0.94(-13.70%)
Mar 20, 2020 8.140 8.438 6.824 6.827 14,775 -1.28(-15.82%)
Mar 19, 2020 6.487 8.467 6.247 8.110 14,761 +0.22(+2.75%)
Mar 18, 2020 8.217 8.592 6.228 7.892 18,434 -2.18(-21.63%)
Mar 17, 2020 9.630 10.19 8.916 10.07 13,044 +0.79(+8.54%)
Mar 16, 2020 8.265 11.31 8.265 9.278 13,922 -4.16(-30.96%)
Mar 13, 2020 12.71 15.79 11.33 13.44 13,110 +1.88(+16.27%)
Mar 12, 2020 11.49 14.20 11.01 11.56 5,804 -4.79(-29.29%)
Mar 11, 2020 17.20 17.84 15.77 16.35 8,709 -3.33(-16.91%)
Mar 10, 2020 19.60 19.67 17.02 19.67 19,601 +2.37(+13.72%)
Mar 09, 2020 19.48 19.48 16.82 17.30 12,323 -6.54(-27.42%)
Mar 06, 2020 25.57 25.57 21.65 23.83 17,897 -0.52(-2.14%)
Mar 05, 2020 26.14 26.32 24.08 24.36 10,543 -4.18(-14.65%)
Mar 04, 2020 26.76 28.57 26.43 28.54 3,110 +3.08(+12.09%)
Mar 03, 2020 27.85 28.10 24.99 25.46 7,191 -1.88(-6.86%)
Mar 02, 2020 24.61 27.34 24.60 27.34 6,038 +2.81(+11.45%)
Feb 28, 2020 25.10 25.10 23.21 24.53 10,197 -2.04(-7.66%)
Feb 27, 2020 26.76 29.36 26.53 26.56 6,435 -2.99(-10.11%)
Feb 26, 2020 31.24 31.76 29.55 29.55 3,246 -0.74(-2.43%)
Feb 25, 2020 31.71 31.71 29.98 30.29 3,453 -4.13(-12.00%)
Feb 24, 2020 34.12 34.88 33.76 34.42 4,702 -3.26(-8.66%)
Feb 21, 2020 37.20 37.68 37.20 37.68 520 -0.54(-1.41%)
Feb 20, 2020 37.94 38.91 37.49 38.22 4,948 -0.19(-0.50%)
Feb 19, 2020 38.81 38.91 38.41 38.41 6,995 +0.03(+0.08%)
Feb 18, 2020 38.59 38.59 38.38 38.38 207 -0.65(-1.66%)
Feb 14, 2020 39.13 39.13 39.03 39.03 728 -0.15(-0.37%)
Feb 13, 2020 39.11 39.56 39.11 39.17 8,431 -0.76(-1.89%)
Feb 12, 2020 39.32 39.93 39.32 39.93 1,507 +1.12(+2.88%)
Feb 11, 2020 39.22 39.35 38.81 38.81 1,422 +0.45(+1.16%)
Feb 10, 2020 38.12 38.36 38.02 38.36 4,029 +0.57(+1.52%)
Feb 07, 2020 38.05 38.05 37.75 37.79 728 -0.86(-2.23%)
Feb 06, 2020 38.09 38.73 38.09 38.65 2,925 +0.51(+1.33%)
Feb 05, 2020 37.21 38.17 37.21 38.15 7,189 +1.73(+4.75%)
Feb 04, 2020 36.18 36.55 36.16 36.42 2,386 +1.93(+5.58%)
Feb 03, 2020 35.65 35.90 34.49 34.49 1,737 -0.08(-0.23%)
Jan 31, 2020 36.56 36.56 34.28 34.57 11,966 -2.56(-6.89%)
Jan 30, 2020 36.69 37.13 35.81 37.13 4,857 -0.02(-0.06%)
Jan 29, 2020 37.06 37.83 37.06 37.15 2,018 +0.63(+1.73%)
Jan 28, 2020 36.04 36.73 36.04 36.52 1,897 +0.78(+2.18%)
Jan 27, 2020 35.53 36.41 35.53 35.74 12,875 -2.17(-5.72%)
Jan 24, 2020 38.92 38.92 37.04 37.91 5,722 -0.66(-1.71%)
Jan 23, 2020 37.32 38.57 37.32 38.57 3,861 +1.27(+3.41%)
Jan 22, 2020 37.30 37.57 37.19 37.29 3,034 -0.53(-1.41%)
Jan 21, 2020 38.81 38.81 37.67 37.83 6,840 -1.35(-3.43%)
Jan 17, 2020 39.26 39.67 39.09 39.17 8,116 +0.08(+0.21%)
Jan 16, 2020 38.26 39.11 38.26 39.09 7,241 +1.07(+2.81%)
Jan 15, 2020 37.84 38.21 37.84 38.02 2,517 +0.19(+0.50%)
Jan 14, 2020 38.29 38.29 37.83 37.83 2,713 -0.10(-0.26%)
Jan 13, 2020 37.35 37.93 37.18 37.93 3,760 +0.93(+2.51%)
Jan 10, 2020 37.96 37.96 36.97 37.00 3,017 -0.79(-2.09%)
Jan 09, 2020 37.92 37.92 37.51 37.79 6,567 +0.51(+1.38%)
Jan 08, 2020 36.87 37.76 36.87 37.28 4,189 +0.28(+0.76%)
Jan 07, 2020 36.81 37.27 36.81 37.00 4,986 -0.07(-0.20%)
Jan 06, 2020 36.80 37.07 36.30 37.07 3,235 -0.13(-0.36%)
Jan 03, 2020 36.50 37.21 36.50 37.21 1,248 -0.00(-0.00%)
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.