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

Russia Bear 3X Direxion (NY: RUSS )

N/A UNCHANGED
Last Price Updated: 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 27, 2020 9.090 9.090 9.090 0 +1.28(+16.39%)
Mar 26, 2020 8.380 8.430 7.800 7.810 274,647 -0.56(-6.69%)
Mar 25, 2020 9.270 9.925 7.850 8.370 496,889 -0.73(-8.02%)
Mar 24, 2020 9.960 9.960 9.000 9.100 438,456 -3.00(-24.79%)
Mar 23, 2020 12.51 13.31 11.59 12.10 486,105 -0.95(-7.28%)
Mar 20, 2020 11.76 13.10 11.31 13.05 1,046,700 +0.94(+7.76%)
Mar 19, 2020 16.76 19.26 11.78 12.11 1,158,271 -8.16(-40.26%)
Mar 18, 2020 19.26 21.25 17.65 20.27 807,525 +6.05(+42.55%)
Mar 17, 2020 15.62 16.98 13.63 14.22 479,001 -2.59(-15.41%)
Mar 16, 2020 16.67 18.00 14.78 16.81 496,718 +3.83(+29.51%)
Mar 13, 2020 13.44 16.70 12.50 12.98 560,900 -5.57(-30.03%)
Mar 12, 2020 17.00 18.68 15.86 18.55 1,170,533 +4.87(+35.60%)
Mar 11, 2020 12.85 14.20 12.73 13.68 673,917 +2.24(+19.58%)
Mar 10, 2020 11.81 13.96 11.27 11.44 904,502 -5.16(-31.08%)
Mar 09, 2020 16.12 16.97 15.26 16.60 1,251,026 +5.55(+50.23%)
Mar 06, 2020 11.10 11.36 10.92 11.05 1,069,600 +0.64(+6.15%)
Mar 05, 2020 9.780 10.50 9.652 10.41 495,244 +1.17(+12.66%)
Mar 04, 2020 9.230 9.650 9.100 9.240 631,764 -0.92(-9.06%)
Mar 03, 2020 9.500 10.42 9.090 10.16 1,764,482 +0.53(+5.50%)
Mar 02, 2020 9.970 10.55 9.590 9.630 1,103,127 -0.42(-4.18%)
Feb 28, 2020 10.34 10.72 9.970 10.05 1,133,400 +1.10(+12.29%)
Feb 27, 2020 8.580 8.970 8.410 8.950 610,548 +0.90(+11.18%)
Feb 26, 2020 7.860 8.060 7.540 8.050 571,201 +0.01(+0.12%)
Feb 25, 2020 7.400 8.080 7.390 8.040 458,641 +0.35(+4.55%)
Feb 24, 2020 7.560 7.710 7.480 7.690 730,793 +0.98(+14.61%)
Feb 21, 2020 6.750 6.830 6.630 6.710 164,800 +0.02(+0.30%)
Feb 20, 2020 6.470 6.751 6.470 6.690 140,748 +0.16(+2.45%)
Feb 19, 2020 6.530 6.540 6.460 6.530 127,558 -0.28(-4.11%)
Feb 18, 2020 6.780 6.930 6.690 6.810 128,938 +0.10(+1.57%)
Feb 14, 2020 6.560 6.760 6.560 6.705 137,300 +0.11(+1.59%)
Feb 13, 2020 6.490 6.620 6.473 6.600 235,681 +0.27(+4.22%)
Feb 12, 2020 6.400 6.440 6.333 6.333 232,830 -0.35(-5.20%)
Feb 11, 2020 6.590 6.740 6.520 6.680 235,333 -0.34(-4.84%)
Feb 10, 2020 7.150 7.180 6.990 7.020 316,634 +0.15(+2.18%)
Feb 07, 2020 6.880 6.990 6.785 6.870 430,800 +0.39(+6.02%)
Feb 06, 2020 6.550 6.630 6.441 6.480 254,829 +0.24(+3.85%)
Feb 05, 2020 6.180 6.340 6.170 6.240 356,726 -0.30(-4.59%)
Feb 04, 2020 6.530 6.570 6.454 6.540 292,495 -0.41(-5.90%)
Feb 03, 2020 6.980 7.010 6.780 6.950 245,283 +0.02(+0.29%)
Jan 31, 2020 6.690 6.990 6.690 6.930 604,800 +0.47(+7.28%)
Jan 30, 2020 6.470 6.600 6.381 6.460 441,251 +0.24(+3.86%)
Jan 29, 2020 6.170 6.340 6.170 6.220 118,828 -0.07(-1.11%)
Jan 28, 2020 6.370 6.460 6.249 6.290 371,494 -0.28(-4.26%)
Jan 27, 2020 6.500 6.630 6.450 6.570 631,749 +0.52(+8.60%)
Jan 24, 2020 5.960 6.100 5.920 6.050 263,900 +0.11(+1.85%)
Jan 23, 2020 5.990 6.110 5.930 5.940 524,765 +0.16(+2.76%)
Jan 22, 2020 5.750 5.860 5.750 5.780 237,323 +0.07(+1.14%)
Jan 21, 2020 5.700 5.720 5.605 5.715 159,022 +0.14(+2.60%)
Jan 17, 2020 5.630 5.660 5.570 5.570 254,400 -0.22(-3.80%)
Jan 16, 2020 5.900 5.920 5.790 5.790 222,763 -0.18(-3.02%)
Jan 15, 2020 6.000 6.000 5.840 5.970 323,324 -0.03(-0.50%)
Jan 14, 2020 5.870 6.030 5.846 6.000 416,681 +0.32(+5.63%)
Jan 13, 2020 5.900 5.920 5.670 5.680 277,303 -0.27(-4.54%)
Jan 10, 2020 5.960 5.989 5.890 5.950 154,700 -0.12(-1.98%)
Jan 09, 2020 6.010 6.105 5.970 6.070 166,266 -0.07(-1.14%)
Jan 08, 2020 6.270 6.310 6.050 6.140 334,599 -0.33(-5.10%)
Jan 07, 2020 6.420 6.490 6.390 6.470 65,949 +0.06(+0.94%)
Jan 06, 2020 6.650 6.650 6.405 6.410 67,295 -0.21(-3.17%)
Jan 03, 2020 6.620 6.649 6.510 6.620 266,100 +0.34(+5.50%)
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.