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 (%)
Apr 27, 2012 52.18 52.20 52.20 52.20 2,800 +0.02(+0.04%)
Apr 26, 2012 51.92 52.19 51.92 52.18 700 +0.27(+0.53%)
Apr 23, 2012 51.91 51.91 51.91 51.91 0 +0.00(+0.00%)
Apr 20, 2012 51.63 51.91 51.63 51.91 347 +0.68(+1.32%)
Apr 16, 2012 51.23 51.23 51.23 51.23 100 +0.78(+1.55%)
Apr 13, 2012 50.39 50.45 50.39 50.45 237 +0.48(+0.96%)
Apr 11, 2012 49.97 49.97 49.97 49.97 100 -0.68(-1.34%)
Apr 05, 2012 49.90 50.65 50.65 50.65 800 +1.87(+3.84%)
Apr 04, 2012 48.77 48.78 48.77 48.78 1,000 -1.47(-2.93%)
Apr 03, 2012 50.15 50.25 50.15 50.25 550 +1.48(+3.03%)
Mar 29, 2012 48.77 48.77 48.77 48.77 300 +0.91(+1.90%)
Mar 28, 2012 48.10 48.15 47.76 47.86 3,220 -0.48(-0.99%)
Mar 23, 2012 48.34 48.34 48.34 48.34 200 +0.03(+0.06%)
Mar 22, 2012 48.64 48.64 48.26 48.31 1,950 -1.14(-2.31%)
Mar 21, 2012 49.45 49.45 49.45 49.45 100 +0.05(+0.10%)
Mar 20, 2012 50.11 50.11 49.40 49.40 500 -2.20(-4.26%)
Mar 19, 2012 51.60 51.60 51.60 51.60 100 +0.60(+1.18%)
Mar 16, 2012 51.00 51.00 51.00 51.00 100 -0.77(-1.49%)
Mar 15, 2012 51.77 51.77 51.77 51.77 100 +1.01(+1.98%)
Mar 14, 2012 52.28 52.28 50.76 50.76 498 -2.42(-4.54%)
Mar 13, 2012 52.72 53.18 52.72 53.18 900 +1.15(+2.21%)
Mar 12, 2012 52.03 52.03 52.03 52.03 100 -0.19(-0.35%)
Mar 09, 2012 52.22 52.22 52.22 52.22 200 +1.76(+3.48%)
Mar 06, 2012 50.47 50.46 50.46 50.46 5,300 -3.03(-5.66%)
Mar 01, 2012 53.49 53.49 53.49 53.49 100 +0.29(+0.55%)
Feb 29, 2012 54.10 54.10 53.13 53.20 1,200 -2.15(-3.88%)
Feb 28, 2012 55.31 55.35 55.20 55.35 2,336 +0.50(+0.91%)
Feb 27, 2012 53.70 55.00 53.70 54.85 1,625 +0.81(+1.50%)
Feb 24, 2012 53.69 54.04 53.69 54.04 203 +1.41(+2.68%)
Feb 23, 2012 52.29 52.63 52.29 52.63 558 +0.91(+1.76%)
Feb 21, 2012 51.72 51.72 51.72 51.72 0 +1.74(+3.49%)
Feb 17, 2012 49.76 49.98 49.76 49.98 350 +0.17(+0.33%)
Feb 16, 2012 49.70 49.81 49.70 49.81 200 -0.50(-0.99%)
Feb 15, 2012 50.14 50.31 50.14 50.31 5,000 -1.86(-3.56%)
Feb 13, 2012 52.00 52.17 52.17 52.17 400 -0.29(-0.56%)
Feb 10, 2012 52.80 52.80 52.46 52.46 1,900 -1.97(-3.62%)
Feb 09, 2012 54.24 54.43 54.24 54.43 1,500 +0.31(+0.57%)
Feb 08, 2012 54.31 54.31 54.12 54.12 600 +0.96(+1.81%)
Feb 07, 2012 53.16 53.16 53.16 53.16 1,300 -0.53(-0.99%)
Feb 06, 2012 54.04 54.04 53.69 53.69 6,658 -0.71(-1.31%)
Feb 03, 2012 54.40 54.40 54.40 54.40 500 +1.62(+3.07%)
Feb 02, 2012 54.79 54.79 52.78 52.78 1,925 -2.16(-3.93%)
Feb 01, 2012 54.94 54.94 54.94 54.94 200 +0.47(+0.86%)
Jan 31, 2012 54.42 55.91 54.42 54.47 572 -1.44(-2.58%)
Jan 30, 2012 56.17 56.27 55.91 55.91 300 -0.37(-0.65%)
Jan 27, 2012 56.14 56.28 56.14 56.28 284 -0.64(-1.12%)
Jan 26, 2012 57.11 57.11 56.92 56.92 310 +1.44(+2.60%)
Jan 24, 2012 55.75 55.48 55.48 55.48 1,900 +0.06(+0.11%)
Jan 23, 2012 55.00 55.42 55.00 55.42 900 +1.92(+3.59%)
Jan 19, 2012 53.56 53.50 53.50 53.50 500 +3.21(+6.38%)
Jan 12, 2012 50.31 50.29 50.29 50.29 500 +1.09(+2.22%)
Jan 11, 2012 48.81 49.30 48.81 49.20 600 -0.40(-0.81%)
Jan 10, 2012 49.60 49.73 49.55 49.60 3,300 +1.23(+2.54%)
Jan 09, 2012 48.66 48.73 48.37 48.37 1,500 +0.07(+0.14%)
Jan 06, 2012 48.30 48.30 48.30 48.30 180 -1.45(-2.91%)
Jan 05, 2012 49.75 49.75 49.75 49.75 151 -1.35(-2.64%)
Jan 04, 2012 51.05 51.10 51.05 51.10 200 +2.05(+4.18%)
Dec 30, 2011 49.05 49.05 49.00 49.05 200 +0.05(+0.10%)
Dec 29, 2011 49.00 49.00 49.00 49.00 435 +1.06(+2.21%)
Dec 28, 2011 47.94 47.94 47.94 47.94 150 -1.14(-2.32%)
Dec 27, 2011 49.08 49.08 49.08 49.08 100 +0.55(+1.13%)
Dec 20, 2011 48.53 48.53 48.53 48.53 0 +0.98(+2.06%)
Dec 19, 2011 48.05 48.05 47.55 47.55 3,173 -0.87(-1.79%)
Dec 16, 2011 48.62 48.62 48.41 48.41 255 -0.55(-1.11%)
Dec 15, 2011 49.00 49.00 48.80 48.96 552 -0.67(-1.35%)
Dec 14, 2011 49.82 49.86 49.63 49.63 548 -1.94(-3.76%)
Dec 13, 2011 52.27 52.27 51.57 51.57 946 -0.49(-0.94%)
Dec 12, 2011 52.06 52.06 52.06 52.06 100 -1.47(-2.74%)
Dec 09, 2011 52.44 53.53 52.44 53.53 325 +0.43(+0.81%)
Dec 07, 2011 52.33 53.10 53.10 53.10 1,700 +0.93(+1.78%)
Dec 06, 2011 52.12 52.17 52.12 52.17 250 +0.03(+0.06%)
Dec 05, 2011 52.14 52.14 52.14 52.14 100 +0.09(+0.17%)
Dec 02, 2011 52.56 52.56 52.05 52.05 600 +0.19(+0.37%)
Dec 01, 2011 52.15 52.15 51.86 51.86 820 +0.02(+0.04%)
Nov 30, 2011 52.33 52.40 51.84 51.84 3,591 +1.64(+3.27%)
Nov 28, 2011 50.56 50.20 50.20 50.20 300 +0.34(+0.68%)
Nov 23, 2011 49.72 49.86 49.86 49.86 4,400 +0.49(+0.99%)
Nov 22, 2011 49.29 49.37 49.29 49.37 400 +0.16(+0.32%)
Nov 21, 2011 49.27 49.27 49.21 49.21 1,214 -1.83(-3.58%)
Nov 18, 2011 50.77 51.04 50.77 51.04 400 +1.92(+3.91%)
Nov 17, 2011 49.50 49.71 49.12 49.12 800 -0.91(-1.82%)
Nov 16, 2011 50.03 50.03 50.03 50.03 115 +0.48(+0.97%)
Nov 15, 2011 49.55 49.55 49.55 49.55 200 -0.60(-1.20%)
Nov 14, 2011 49.79 50.15 49.79 50.15 200 +0.60(+1.21%)
Nov 11, 2011 49.04 49.55 49.04 49.55 500 +1.19(+2.46%)
Nov 10, 2011 48.36 48.36 48.36 48.36 100 +0.00(+0.00%)
Nov 09, 2011 49.25 49.25 48.36 48.36 4,500 -1.82(-3.63%)
Nov 07, 2011 50.18 50.18 50.18 50.18 0 -0.30(-0.59%)
Nov 04, 2011 50.33 50.60 50.33 50.48 6,200 -0.88(-1.72%)
Oct 31, 2011 50.23 51.36 51.36 51.36 1,100 -0.21(-0.41%)
Oct 28, 2011 49.92 51.57 49.92 51.57 1,705 +1.39(+2.77%)
Oct 27, 2011 49.00 50.40 49.00 50.18 2,938 +2.43(+5.09%)
Oct 26, 2011 47.75 47.75 47.75 47.75 350 -0.46(-0.95%)
Oct 25, 2011 49.09 49.28 48.21 48.21 2,912 -1.77(-3.54%)
Oct 24, 2011 49.57 50.00 49.56 49.98 3,162 +2.89(+6.14%)
Oct 21, 2011 46.24 47.09 46.24 47.09 402 +2.59(+5.82%)
Oct 20, 2011 44.38 44.50 44.17 44.50 4,880 -1.27(-2.77%)
Oct 19, 2011 47.28 47.28 45.77 45.77 2,100 -3.72(-7.52%)
Oct 17, 2011 49.49 49.49 49.49 49.49 100 -0.68(-1.36%)
Oct 14, 2011 50.60 50.60 50.14 50.17 825 +0.36(+0.72%)
Oct 13, 2011 49.81 49.81 49.81 49.81 100 -1.19(-2.33%)
Oct 12, 2011 50.48 51.03 50.48 51.00 2,500 +1.87(+3.81%)
Oct 11, 2011 48.82 49.47 48.53 49.13 6,051 -0.39(-0.79%)
Oct 10, 2011 49.98 50.12 49.52 49.52 1,514 +1.44(+2.99%)
Oct 07, 2011 48.04 48.30 48.04 48.08 1,800 -0.20(-0.41%)
Oct 06, 2011 48.10 48.31 48.10 48.28 496 +0.36(+0.75%)
Oct 05, 2011 46.62 47.92 46.62 47.92 27,981 +0.81(+1.72%)
Oct 04, 2011 47.30 48.08 46.47 47.11 37,533 -1.23(-2.54%)
Oct 03, 2011 49.42 49.42 48.07 48.34 2,025 -0.52(-1.06%)
Sep 30, 2011 49.57 49.57 48.86 48.86 3,169 -1.75(-3.46%)
Sep 29, 2011 50.86 50.88 49.95 50.61 8,135 +0.41(+0.82%)
Sep 27, 2011 50.31 50.20 50.20 50.20 3,400 +2.22(+4.63%)
Sep 26, 2011 47.91 48.28 47.16 47.98 14,826 -0.15(-0.31%)
Sep 23, 2011 50.62 50.75 47.88 48.13 11,668 -3.91(-7.51%)
Sep 22, 2011 53.20 53.20 52.02 52.04 2,848 -3.61(-6.49%)
Sep 21, 2011 56.27 56.27 55.65 55.65 6,586 -2.33(-4.02%)
Sep 20, 2011 58.29 58.29 57.98 57.98 500 -0.11(-0.19%)
Sep 19, 2011 58.03 58.09 58.03 58.09 400 -1.06(-1.79%)
Sep 16, 2011 60.43 60.43 59.03 59.15 1,104 -0.67(-1.12%)
Sep 15, 2011 60.03 60.03 59.82 59.82 2,026 +1.02(+1.73%)
Sep 14, 2011 59.10 59.16 58.63 58.80 1,175 -1.06(-1.77%)
Sep 13, 2011 60.18 60.48 59.79 59.86 7,314 -1.34(-2.19%)
Sep 12, 2011 61.04 61.20 60.79 61.20 1,118 -0.14(-0.23%)
Sep 09, 2011 61.26 61.47 61.20 61.34 6,400 -0.64(-1.03%)
Sep 08, 2011 60.57 61.98 60.39 61.98 2,035 +1.38(+2.28%)
Sep 07, 2011 60.73 60.98 60.60 60.60 27,925 +0.17(+0.28%)
Sep 06, 2011 60.42 60.43 60.06 60.43 6,951 -1.59(-2.56%)
Sep 02, 2011 63.02 63.02 61.90 62.02 830 -1.71(-2.68%)
Sep 01, 2011 63.55 64.07 63.55 63.73 600 -1.05(-1.62%)
Aug 31, 2011 65.00 65.04 64.78 64.78 1,119 +1.11(+1.74%)
Aug 30, 2011 63.88 64.00 63.67 63.67 1,116 +1.79(+2.89%)
Aug 29, 2011 62.05 62.15 61.70 61.88 6,203 -0.13(-0.21%)
Aug 26, 2011 61.66 62.01 61.61 62.01 4,041 +1.94(+3.24%)
Aug 25, 2011 60.19 60.44 59.67 60.07 23,217 +1.47(+2.50%)
Aug 24, 2011 58.73 59.14 58.36 58.60 16,169 -0.33(-0.56%)
Aug 23, 2011 58.02 59.11 57.68 58.93 65,034 +2.15(+3.79%)
Aug 22, 2011 57.63 57.63 56.78 56.78 54,062 -0.97(-1.68%)
Aug 19, 2011 57.85 58.32 57.53 57.75 71,597 +0.23(+0.40%)
Aug 18, 2011 58.37 58.46 57.18 57.52 292,845 -2.48(-4.13%)
Aug 17, 2011 60.15 60.15 59.66 60.00 1,946 +0.44(+0.74%)
Aug 16, 2011 59.88 60.09 59.36 59.56 3,267 -1.09(-1.80%)
Aug 15, 2011 59.78 60.68 59.55 60.65 14,973 +1.00(+1.68%)
Aug 12, 2011 60.64 60.64 59.48 59.65 16,927 -0.85(-1.40%)
Aug 11, 2011 58.50 60.50 58.50 60.50 10,196 +3.43(+6.01%)
Aug 10, 2011 58.40 58.40 56.80 57.07 21,380 -0.39(-0.68%)
Aug 09, 2011 60.37 57.59 56.17 57.46 44,663 +2.26(+4.09%)
Aug 08, 2011 58.68 59.00 55.20 55.20 165,501 -4.35(-7.30%)
Aug 05, 2011 61.05 61.05 58.50 59.55 85,209 -1.55(-2.54%)
Aug 04, 2011 62.76 62.76 60.27 61.10 163,743 -2.22(-3.51%)
Aug 03, 2011 63.88 64.11 63.17 63.33 87,291 -1.37(-2.12%)
Aug 02, 2011 64.85 64.85 64.02 64.70 9,410 +0.13(+0.20%)
Aug 01, 2011 65.80 65.80 64.37 64.57 5,211 -1.55(-2.34%)
Jul 29, 2011 66.13 66.44 65.75 66.12 5,536 -1.04(-1.55%)
Jul 28, 2011 67.63 67.96 66.98 67.16 18,662 -0.57(-0.84%)
Jul 27, 2011 68.60 68.60 67.44 67.73 6,958 -0.56(-0.82%)
Jul 26, 2011 69.03 69.03 68.29 68.29 12,654 +0.63(+0.93%)
Jul 25, 2011 67.60 67.67 67.24 67.66 18,240 -0.26(-0.38%)
Jul 22, 2011 67.86 68.20 67.86 67.92 55,734 -0.21(-0.31%)
Jul 21, 2011 68.78 69.18 67.88 68.13 97,691 -0.13(-0.19%)
Jul 20, 2011 69.00 69.06 68.01 68.26 39,600 -1.60(-2.30%)
Jul 19, 2011 69.64 70.01 69.49 69.86 5,298 +0.55(+0.80%)
Jul 18, 2011 68.67 69.31 68.67 69.31 23,394 +0.55(+0.80%)
Jul 15, 2011 67.92 68.76 67.72 68.76 35,355 +1.35(+2.00%)
Jul 14, 2011 68.09 68.09 67.18 67.41 19,663 -1.07(-1.56%)
Jul 13, 2011 69.52 70.05 68.00 68.48 12,050 -0.86(-1.24%)
Jul 12, 2011 68.01 69.34 68.01 69.34 10,265 +1.85(+2.74%)
Jul 11, 2011 67.43 68.00 67.11 67.49 13,334 -1.05(-1.53%)
Jul 08, 2011 68.07 68.73 67.72 68.54 132,712 -0.25(-0.36%)
Jul 07, 2011 68.72 68.93 68.60 68.79 51,109 +0.64(+0.94%)
Jul 06, 2011 67.77 68.24 67.60 68.15 77,712 -0.26(-0.38%)
Jul 05, 2011 67.73 68.48 67.53 68.41 176,064 +0.52(+0.77%)
Jul 01, 2011 67.12 67.91 67.00 67.89 131,080 +0.14(+0.21%)
Jun 30, 2011 67.80 68.99 66.73 67.75 373,939 +1.28(+1.93%)
Jun 29, 2011 65.89 66.56 65.88 66.47 1,943 +1.58(+2.43%)
Jun 28, 2011 65.52 65.52 64.89 64.89 600 -0.01(-0.02%)
Jun 27, 2011 65.00 65.00 64.31 64.90 945 +0.39(+0.60%)
Jun 24, 2011 64.66 64.66 64.38 64.51 5,941 +1.33(+2.11%)
Jun 22, 2011 63.62 63.18 63.18 63.18 700 +1.81(+2.95%)
Jun 21, 2011 61.37 61.37 61.37 61.37 500 -0.38(-0.61%)
Jun 20, 2011 61.79 61.79 61.75 61.75 2,084 +0.63(+1.02%)
Jun 17, 2011 62.09 62.09 61.03 61.12 559 -1.63(-2.59%)
Jun 15, 2011 64.57 62.75 62.75 62.75 1,800 -2.18(-3.36%)
Jun 14, 2011 64.93 65.07 64.93 64.93 22,968 +1.28(+2.01%)
Jun 13, 2011 63.21 63.65 63.21 63.65 1,543 -0.23(-0.36%)
Jun 10, 2011 63.88 63.88 63.88 63.88 100 -1.17(-1.80%)
Jun 09, 2011 65.19 65.22 64.97 65.05 28,745 +0.74(+1.16%)
Jun 08, 2011 64.75 65.09 64.31 64.31 2,740 -0.04(-0.07%)
Jun 07, 2011 63.99 64.35 63.99 64.35 1,107 +3.27(+5.35%)
Jun 03, 2011 60.75 61.08 61.08 61.08 700 -0.00(-0.00%)
May 23, 2011 61.51 61.08 61.08 61.08 1,200 -1.82(-2.89%)
May 20, 2011 62.40 62.90 62.40 62.90 400 +1.31(+2.12%)
May 19, 2011 61.70 62.22 61.56 61.59 3,139 +0.61(+0.99%)
May 18, 2011 59.12 60.99 59.12 60.99 856 +3.73(+6.51%)
May 17, 2011 58.01 58.01 56.34 57.26 800 -0.60(-1.04%)
May 16, 2011 61.50 61.50 57.86 57.86 770 -1.14(-1.93%)
May 13, 2011 59.00 59.00 59.00 59.00 172 +0.76(+1.30%)
May 12, 2011 57.97 58.24 57.50 58.24 531 -0.76(-1.29%)
May 10, 2011 59.00 59.00 59.00 59.00 100 +0.97(+1.67%)
May 09, 2011 58.03 58.03 58.03 58.03 200 +0.00(+0.00%)
May 06, 2011 57.50 58.03 57.50 58.03 515 +0.53(+0.92%)
May 05, 2011 59.82 59.82 57.50 57.50 4,527 -5.25(-8.37%)
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.