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

Gold Miners Bull 2X ETF Direxion (NY: NUGT )

45.56 +2.86 (+6.70%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Apr 30, 2020 64.10 66.91 60.24 60.66 6,353,037 -7.13(-10.52%)
Apr 29, 2020 65.35 67.85 62.93 67.79 6,636,346 +0.94(+1.41%)
Apr 28, 2020 65.62 67.48 63.52 66.85 5,025,642 -0.08(-0.12%)
Apr 27, 2020 67.09 68.38 63.34 66.92 4,743,775 -0.16(-0.25%)
Apr 24, 2020 67.73 68.78 63.49 67.09 6,544,836 +1.76(+2.69%)
Apr 23, 2020 64.47 70.38 63.79 65.33 6,927,048 +3.36(+5.41%)
Apr 22, 2020 58.39 62.36 58.24 61.98 5,177,484 +7.03(+12.80%)
Apr 21, 2020 51.79 56.01 51.21 54.94 4,323,914 -0.58(-1.05%)
Apr 20, 2020 53.00 56.88 52.86 55.53 5,139,770 +2.67(+5.05%)
Apr 17, 2020 51.84 54.51 51.74 52.86 4,086,527 -3.35(-5.95%)
Apr 16, 2020 54.80 57.13 53.15 56.21 4,911,102 +2.38(+4.41%)
Apr 15, 2020 51.70 56.16 50.73 53.83 5,637,658 -1.94(-3.48%)
Apr 14, 2020 57.76 61.30 53.10 55.77 9,790,829 -0.10(-0.17%)
Apr 13, 2020 49.13 56.93 45.97 55.87 8,025,404 +6.40(+12.94%)
Apr 09, 2020 44.37 49.51 43.75 49.46 8,206,439 +8.24(+20.00%)
Apr 08, 2020 40.98 42.04 39.86 41.22 3,056,922 +0.53(+1.31%)
Apr 07, 2020 42.19 42.82 39.67 40.69 5,028,999 -0.97(-2.33%)
Apr 06, 2020 40.83 42.53 39.09 41.66 5,641,070 +4.22(+11.27%)
Apr 03, 2020 37.97 40.15 36.71 37.44 5,363,553 -0.48(-1.28%)
Apr 02, 2020 36.56 39.62 35.74 37.92 6,388,332 +2.76(+7.86%)
Apr 01, 2020 32.05 35.35 32.01 35.16 5,499,934 +2.18(+6.62%)
Mar 31, 2020 34.14 36.86 32.54 32.98 4,674,183 -2.09(-5.95%)
Mar 30, 2020 37.10 40.69 32.78 35.06 5,961,002 -1.79(-4.87%)
Mar 27, 2020 40.98 43.35 34.92 36.86 6,532,484 -7.03(-16.02%)
Mar 26, 2020 48.45 50.43 41.03 43.89 8,369,390 -1.55(-3.42%)
Mar 25, 2020 43.55 48.49 39.47 45.44 9,581,289 +3.59(+8.57%)
Mar 24, 2020 40.59 43.98 36.66 41.85 12,391,803 +11.30(+36.98%)
Mar 23, 2020 30.07 34.92 27.40 30.55 11,865,264 +4.61(+17.76%)
Mar 20, 2020 36.90 36.95 25.36 25.94 10,796,433 -4.07(-13.57%)
Mar 19, 2020 30.16 41.22 23.42 30.02 14,878,571 -5.29(-14.97%)
Mar 18, 2020 62.56 69.49 34.19 35.30 9,878,384 -34.38(-49.34%)
Mar 17, 2020 49.90 72.35 49.71 69.69 10,055,817 +19.20(+38.04%)
Mar 16, 2020 25.22 55.04 25.22 50.48 12,825,605 +17.70(+53.99%)
Mar 13, 2020 72.35 72.60 29.10 32.78 9,429,583 -28.32(-46.35%)
Mar 12, 2020 70.75 90.78 58.44 61.10 7,997,135 -34.87(-36.33%)
Mar 11, 2020 119.20 122.11 92.24 95.97 4,234,506 -28.81(-23.09%)
Mar 10, 2020 129.14 132.68 112.02 124.78 3,814,290 -1.07(-0.85%)
Mar 09, 2020 141.85 145.39 125.17 125.84 2,925,264 -30.79(-19.66%)
Mar 06, 2020 165.85 165.85 140.73 156.64 3,464,315 -6.16(-3.78%)
Mar 05, 2020 158.00 163.72 149.99 162.80 3,090,965 +10.52(+6.91%)
Mar 04, 2020 151.55 153.19 139.62 152.27 3,253,428 +6.21(+4.25%)
Mar 03, 2020 133.84 158.63 128.85 146.07 6,473,516 +18.82(+14.79%)
Mar 02, 2020 123.81 128.66 119.01 127.25 3,040,326 +15.23(+13.59%)
Feb 28, 2020 122.40 125.12 100.87 112.02 5,674,329 -31.52(-21.96%)
Feb 27, 2020 179.43 180.64 142.48 143.54 4,057,112 -28.42(-16.53%)
Feb 26, 2020 172.40 178.80 168.28 171.96 2,097,674 -1.70(-0.98%)
Feb 25, 2020 182.82 195.77 173.47 173.66 3,812,221 -19.93(-10.30%)
Feb 24, 2020 206.30 207.65 186.51 193.59 4,085,843 +7.47(+4.01%)
Feb 21, 2020 179.24 187.19 177.98 186.12 3,704,135 +15.13(+8.85%)
Feb 20, 2020 169.73 176.91 166.63 170.99 2,984,044 -0.15(-0.09%)
Feb 19, 2020 164.64 171.38 161.73 171.14 2,970,474 +9.07(+5.60%)
Feb 18, 2020 152.47 162.46 149.02 162.07 2,780,240 +14.26(+9.65%)
Feb 14, 2020 148.39 150.53 146.07 147.81 1,655,355 -0.58(-0.39%)
Feb 13, 2020 148.30 152.32 146.41 148.39 1,789,563 +3.06(+2.10%)
Feb 12, 2020 148.83 149.70 144.76 145.34 1,829,997 -4.32(-2.88%)
Feb 11, 2020 148.20 151.59 144.56 149.66 1,483,938 +0.10(+0.06%)
Feb 10, 2020 146.36 151.25 143.84 149.56 1,728,034 +6.69(+4.68%)
Feb 07, 2020 152.47 154.16 142.57 142.87 2,022,364 -7.03(-4.69%)
Feb 06, 2020 147.96 151.64 145.58 149.90 1,999,465 +4.95(+3.41%)
Feb 05, 2020 144.42 149.17 142.43 144.95 1,709,430 -0.39(-0.27%)
Feb 04, 2020 147.23 148.39 140.29 145.34 2,721,983 -7.95(-5.19%)
Feb 03, 2020 156.10 158.38 150.33 153.29 1,679,350 -6.84(-4.27%)
Jan 31, 2020 157.32 164.06 156.35 160.13 2,339,533 +4.07(+2.61%)
Jan 30, 2020 159.26 161.58 153.63 156.06 1,963,881 -1.65(-1.05%)
Jan 29, 2020 149.66 158.53 148.20 157.71 1,850,806 +8.10(+5.41%)
Jan 28, 2020 157.32 160.42 148.93 149.61 2,290,514 -12.66(-7.80%)
Jan 27, 2020 171.67 172.11 159.50 162.26 2,296,489 -2.72(-1.65%)
Jan 24, 2020 154.84 165.83 154.84 164.98 3,023,236 +8.92(+5.72%)
Jan 23, 2020 155.81 162.89 154.41 156.06 2,432,578 -2.91(-1.83%)
Jan 22, 2020 159.94 161.15 155.62 158.97 1,467,038 -1.45(-0.91%)
Jan 21, 2020 149.22 160.62 148.54 160.42 2,441,218 +8.00(+5.25%)
Jan 17, 2020 156.35 157.75 149.99 152.42 2,676,848 -3.78(-2.42%)
Jan 16, 2020 154.60 156.74 151.06 156.20 1,949,967 -1.75(-1.11%)
Jan 15, 2020 152.08 159.35 148.44 157.95 2,662,509 +8.53(+5.71%)
Jan 14, 2020 141.12 150.33 140.88 149.41 2,250,226 +6.84(+4.80%)
Jan 13, 2020 150.77 151.21 142.14 142.57 2,186,404 -10.72(-6.99%)
Jan 10, 2020 148.88 155.09 148.38 153.29 2,166,895 +6.21(+4.22%)
Jan 09, 2020 147.76 153.00 146.41 147.08 1,696,889 -4.66(-3.07%)
Jan 08, 2020 169.54 170.80 148.30 151.74 3,973,243 -19.93(-11.61%)
Jan 07, 2020 167.31 172.64 164.01 171.67 2,094,705 +4.56(+2.73%)
Jan 06, 2020 176.47 176.96 163.86 167.11 3,064,541 +0.49(+0.29%)
Jan 03, 2020 178.51 178.66 163.91 166.63 3,116,174 -3.01(-1.77%)
Jan 02, 2020 174.39 176.28 165.66 169.63 2,326,659 +0.68(+0.40%)
Dec 31, 2019 175.16 177.01 168.42 168.96 2,165,307 -2.81(-1.64%)
Dec 30, 2019 162.94 172.16 162.46 171.77 2,547,198 +9.89(+6.11%)
Dec 27, 2019 164.40 166.82 159.40 161.88 2,666,331 -3.59(-2.17%)
Dec 26, 2019 162.31 168.37 160.32 165.46 3,536,758 +7.13(+4.50%)
Dec 24, 2019 147.04 158.58 146.68 158.34 2,253,152 +13.68(+9.45%)
Dec 23, 2019 135.16 145.19 134.28 144.66 2,493,065 +11.41(+8.56%)
Dec 20, 2019 138.51 138.80 132.53 133.25 2,061,741 -4.87(-3.53%)
Dec 19, 2019 138.47 139.53 134.90 138.13 1,853,141 +0.48(+0.35%)
Dec 18, 2019 132.82 137.89 132.29 137.65 1,802,506 +4.10(+3.07%)
Dec 17, 2019 136.87 137.60 133.25 133.54 1,664,663 -3.47(-2.54%)
Dec 16, 2019 142.03 142.18 135.72 137.02 1,601,223 -4.87(-3.43%)
Dec 13, 2019 138.13 143.77 135.86 141.89 2,195,515 +0.96(+0.68%)
Dec 12, 2019 146.14 147.92 136.92 140.93 2,588,074 -1.54(-1.08%)
Dec 11, 2019 134.85 143.87 133.74 142.47 2,656,866 +9.41(+7.07%)
Dec 10, 2019 133.54 133.78 129.64 133.06 1,678,266 +2.65(+2.03%)
Dec 09, 2019 133.35 134.03 129.30 130.41 1,628,664 -1.06(-0.81%)
Dec 06, 2019 132.92 137.42 130.99 131.47 2,243,146 -9.31(-6.61%)
Dec 05, 2019 136.82 144.69 136.82 140.78 1,913,154 +1.54(+1.11%)
Dec 04, 2019 141.36 142.61 136.34 139.24 1,715,415 -3.91(-2.73%)
Dec 03, 2019 140.06 145.94 139.86 143.15 2,763,806 +8.93(+6.65%)
Dec 02, 2019 130.89 135.09 129.59 134.22 2,034,873 +0.77(+0.58%)
Nov 29, 2019 127.85 134.36 127.66 133.45 1,406,137 +6.08(+4.77%)
Nov 27, 2019 125.58 129.10 123.99 127.37 1,547,601 -1.74(-1.35%)
Nov 26, 2019 121.63 129.68 120.33 129.10 2,091,250 +7.04(+5.77%)
Nov 25, 2019 125.44 128.04 121.00 122.06 1,927,507 -6.95(-5.39%)
Nov 22, 2019 131.57 132.53 126.84 129.01 1,504,737 -1.59(-1.22%)
Nov 21, 2019 135.81 138.32 130.31 130.60 1,926,355 -7.38(-5.35%)
Nov 20, 2019 135.76 139.91 132.15 137.98 2,105,861 +1.30(+0.95%)
Nov 19, 2019 133.54 140.40 133.21 136.68 1,843,988 +0.82(+0.60%)
Nov 18, 2019 129.54 136.00 129.40 135.86 1,818,347 +6.18(+4.76%)
Nov 15, 2019 129.35 134.51 129.21 129.68 1,508,986 -3.43(-2.57%)
Nov 14, 2019 131.66 134.27 129.54 133.11 1,890,323 +3.09(+2.37%)
Nov 13, 2019 129.30 133.40 128.96 130.02 2,278,341 +2.56(+2.01%)
Nov 12, 2019 123.41 128.09 118.92 127.47 2,171,967 +4.78(+3.89%)
Nov 11, 2019 123.32 125.63 121.34 122.69 2,025,955 -0.29(-0.24%)
Nov 08, 2019 123.03 127.47 121.24 122.98 2,107,735 -3.33(-2.64%)
Nov 07, 2019 134.51 135.33 123.56 126.31 3,342,364 -12.25(-8.84%)
Nov 06, 2019 135.96 140.01 133.01 138.56 2,410,835 +4.53(+3.38%)
Nov 05, 2019 134.17 136.44 130.75 134.03 3,418,375 -8.73(-6.12%)
Nov 04, 2019 148.35 149.37 141.84 142.76 1,910,424 -7.38(-4.92%)
Nov 01, 2019 148.98 152.55 144.50 150.14 2,462,254 -2.08(-1.36%)
Oct 31, 2019 145.51 152.79 144.01 152.22 2,744,251 +10.66(+7.53%)
Oct 30, 2019 139.53 142.23 130.99 141.55 2,146,701 +3.62(+2.62%)
Oct 29, 2019 133.11 141.41 131.66 137.93 1,906,780 +1.78(+1.31%)
Oct 28, 2019 142.03 142.03 135.14 136.15 1,878,719 -10.42(-7.11%)
Oct 25, 2019 151.01 153.52 140.97 146.57 2,407,658 +3.33(+2.32%)
Oct 24, 2019 135.28 143.58 134.60 143.24 2,303,263 +10.18(+7.65%)
Oct 23, 2019 130.31 135.86 130.31 133.06 1,874,235 +3.86(+2.99%)
Oct 22, 2019 130.41 132.77 124.52 129.20 1,860,573 -0.48(-0.37%)
Oct 21, 2019 139.91 140.40 128.53 129.68 1,750,804 -8.30(-6.01%)
Oct 18, 2019 135.47 139.53 132.77 137.98 1,617,680 +0.68(+0.49%)
Oct 17, 2019 128.53 141.07 128.43 137.31 2,221,913 +5.40(+4.10%)
Oct 16, 2019 128.00 132.19 124.47 131.90 2,007,546 +7.19(+5.76%)
Oct 15, 2019 135.04 135.09 124.47 124.72 2,436,172 -13.32(-9.65%)
Oct 14, 2019 137.11 141.31 136.10 138.03 1,286,083 +1.25(+0.92%)
Oct 11, 2019 147.97 148.45 135.67 136.78 2,907,351 -17.85(-11.54%)
Oct 10, 2019 153.18 156.17 145.60 154.63 1,913,009 -0.05(-0.03%)
Oct 09, 2019 159.21 159.69 151.64 154.68 1,718,933 -5.26(-3.29%)
Oct 08, 2019 154.92 159.93 150.57 159.93 2,154,524 +12.30(+8.33%)
Oct 07, 2019 147.39 153.81 145.27 147.63 1,442,474 -4.53(-2.98%)
Oct 04, 2019 140.68 152.55 140.49 152.17 2,120,378 +9.46(+6.63%)
Oct 03, 2019 145.36 154.97 142.37 142.71 2,527,798 -2.31(-1.60%)
Oct 02, 2019 145.65 146.43 139.00 145.03 2,667,586 +7.09(+5.14%)
Oct 01, 2019 133.16 145.70 131.32 137.93 3,023,741 +3.52(+2.62%)
Sep 30, 2019 137.98 144.59 131.71 134.41 2,603,879 -11.97(-8.17%)
Sep 27, 2019 147.15 152.75 143.87 146.38 2,544,873 -11.19(-7.10%)
Sep 26, 2019 165.05 168.86 157.38 157.57 1,492,162 -5.60(-3.43%)
Sep 25, 2019 179.18 180.68 159.11 163.17 2,511,205 -19.35(-10.60%)
Sep 24, 2019 170.50 184.20 167.90 182.51 2,647,703 +6.27(+3.56%)
Sep 23, 2019 170.55 176.63 168.86 176.24 2,027,469 +8.49(+5.06%)
Sep 20, 2019 159.89 168.18 154.43 167.75 2,466,627 +9.22(+5.81%)
Sep 19, 2019 153.52 159.74 152.26 158.53 1,648,900 +8.68(+5.80%)
Sep 18, 2019 158.97 159.69 139.91 149.85 2,944,462 -9.07(-5.71%)
Sep 17, 2019 148.35 161.57 147.25 158.92 2,646,037 +12.74(+8.71%)
Sep 16, 2019 145.17 149.18 139.82 146.18 2,221,697 +10.08(+7.41%)
Sep 13, 2019 148.69 151.25 135.62 136.10 3,132,532 -10.57(-7.20%)
Sep 12, 2019 167.51 170.02 145.70 146.67 3,280,438 -7.48(-4.85%)
Sep 11, 2019 152.70 161.77 150.86 154.15 2,474,154 +3.81(+2.54%)
Sep 10, 2019 153.85 159.55 149.61 150.33 2,253,214 -4.10(-2.66%)
Sep 09, 2019 170.31 171.90 152.41 154.43 3,394,430 -13.46(-8.02%)
Sep 06, 2019 187.19 191.44 167.41 167.90 2,444,718 -15.44(-8.42%)
Sep 05, 2019 202.63 203.02 180.49 183.33 2,979,594 -34.25(-15.74%)
Sep 04, 2019 205.28 217.59 204.13 217.59 1,615,010 +11.97(+5.82%)
Sep 03, 2019 203.84 213.44 200.94 205.62 1,915,502 +9.70(+4.95%)
Aug 30, 2019 189.12 201.33 187.97 195.93 1,518,749 +3.28(+1.70%)
Aug 29, 2019 208.13 208.81 186.66 192.65 2,538,405 -14.67(-7.07%)
Aug 28, 2019 212.09 215.85 199.88 207.31 1,611,489 -3.38(-1.60%)
Aug 27, 2019 193.71 211.60 192.74 210.69 2,345,757 +17.56(+9.09%)
Aug 26, 2019 193.22 199.21 187.97 193.13 1,645,532 +0.68(+0.35%)
Aug 23, 2019 174.94 193.71 173.78 192.45 2,542,696 +20.70(+12.05%)
Aug 22, 2019 173.15 177.54 169.82 171.75 1,142,341 -4.49(-2.55%)
Aug 21, 2019 174.17 179.04 173.20 176.24 1,112,007 -2.56(-1.43%)
Aug 20, 2019 167.07 180.78 166.11 178.80 1,504,565 +15.82(+9.71%)
Aug 19, 2019 159.31 170.74 156.85 162.97 1,421,068 -6.22(-3.68%)
Aug 16, 2019 170.65 175.18 166.21 169.20 1,529,423 -8.11(-4.57%)
Aug 15, 2019 169.44 179.86 167.03 177.30 1,754,690 +5.89(+3.43%)
Aug 14, 2019 181.74 184.20 171.27 171.42 1,761,946 -1.54(-0.89%)
Aug 13, 2019 190.33 191.20 160.51 172.96 2,918,822 -10.37(-5.66%)
Aug 12, 2019 193.95 197.57 182.95 183.33 2,197,331 -6.90(-3.63%)
Aug 09, 2019 193.71 200.07 189.41 190.23 1,849,037 -7.57(-3.83%)
Aug 08, 2019 185.60 199.93 180.97 197.81 1,942,142 +9.36(+4.97%)
Aug 07, 2019 193.51 202.15 187.29 188.45 3,213,390 +10.56(+5.94%)
Aug 06, 2019 176.63 179.91 170.98 177.88 1,837,112 +1.25(+0.71%)
Aug 05, 2019 174.75 183.33 171.66 176.63 3,625,104 +14.76(+9.12%)
Aug 02, 2019 161.09 167.85 158.20 161.86 1,852,540 -1.83(-1.12%)
Aug 01, 2019 135.33 164.90 135.09 163.70 3,592,521 +21.85(+15.41%)
Jul 31, 2019 163.07 166.30 140.54 141.84 3,835,709 -23.83(-14.39%)
Jul 30, 2019 165.97 168.52 163.31 165.68 1,544,621 +1.35(+0.82%)
Jul 29, 2019 158.53 164.42 154.97 164.32 1,216,817 +7.91(+5.06%)
Jul 26, 2019 160.27 162.30 155.25 156.41 1,480,673 -2.51(-1.58%)
Jul 25, 2019 168.81 168.86 156.85 158.92 2,186,456 -12.88(-7.50%)
Jul 24, 2019 171.13 172.91 166.45 171.80 1,588,751 +3.91(+2.33%)
Jul 23, 2019 173.20 176.97 162.83 167.90 2,526,769 -5.26(-3.04%)
Jul 22, 2019 170.84 174.65 168.76 173.15 1,946,200 +4.25(+2.51%)
Jul 19, 2019 167.22 174.55 162.19 168.91 3,132,159 -5.69(-3.26%)
Jul 18, 2019 152.46 175.18 148.93 174.60 4,357,205 +20.22(+13.09%)
Jul 17, 2019 140.30 154.48 139.96 154.39 3,159,041 +16.31(+11.81%)
Jul 16, 2019 139.53 142.52 136.68 138.08 2,170,039 -2.17(-1.55%)
Jul 15, 2019 140.40 142.08 137.11 140.25 1,274,075 -0.29(-0.21%)
Jul 12, 2019 137.69 141.12 135.18 140.54 1,592,620 +4.39(+3.23%)
Jul 11, 2019 139.67 141.99 132.77 136.15 2,074,683 -4.58(-3.26%)
Jul 10, 2019 138.47 140.93 133.83 140.73 2,423,782 +8.68(+6.58%)
Jul 09, 2019 127.27 132.05 125.63 132.05 1,524,345 +3.86(+3.01%)
Jul 08, 2019 129.01 131.52 125.49 128.19 1,053,224 -0.39(-0.30%)
Jul 05, 2019 121.87 129.95 117.33 128.57 2,112,875 -3.76(-2.84%)
Jul 03, 2019 133.11 133.15 128.00 132.34 1,399,069 +1.78(+1.37%)
Jul 02, 2019 121.19 132.29 120.33 130.55 2,281,825 +12.98(+11.04%)
Jul 01, 2019 121.14 123.51 116.47 117.58 2,205,420 -14.76(-11.16%)
Jun 28, 2019 130.07 132.91 126.60 132.34 2,121,746 +3.47(+2.70%)
Jun 27, 2019 128.91 129.88 125.92 128.86 1,778,906 -2.99(-2.27%)
Jun 26, 2019 124.91 135.23 124.47 131.85 1,987,769 -1.40(-1.05%)
Jun 25, 2019 143.39 143.77 125.10 133.25 4,444,842 -9.12(-6.41%)
Jun 24, 2019 129.32 142.37 128.69 142.37 3,350,172 +14.31(+11.17%)
Jun 21, 2019 124.75 128.17 119.78 128.07 2,664,767 +2.46(+1.96%)
Jun 20, 2019 120.41 127.15 118.48 125.61 5,749,608 +14.74(+13.29%)
Jun 19, 2019 104.47 111.36 103.55 110.88 2,372,496 +4.33(+4.07%)
Jun 18, 2019 107.65 109.38 102.30 106.54 2,215,252 +2.55(+2.46%)
Jun 17, 2019 101.77 103.99 99.56 103.99 1,548,084 +1.83(+1.79%)
Jun 14, 2019 103.75 106.44 99.07 102.16 2,378,082 +0.53(+0.52%)
Jun 13, 2019 98.01 101.00 97.20 101.63 1,394,041 +4.05(+4.15%)
Jun 12, 2019 95.03 98.93 95.03 97.58 1,557,478 +4.58(+4.92%)
Jun 11, 2019 90.12 94.11 89.59 93.01 1,183,061 +1.35(+1.47%)
Jun 10, 2019 90.60 92.14 88.57 91.66 1,729,385 -4.91(-5.09%)
Jun 07, 2019 98.74 99.70 94.79 96.57 2,074,207 -0.05(-0.05%)
Jun 06, 2019 94.07 97.20 93.39 96.62 1,921,556 +3.03(+3.24%)
Jun 05, 2019 96.33 98.45 90.07 93.58 2,257,464 +0.19(+0.21%)
Jun 04, 2019 88.24 93.44 88.14 93.39 2,135,713 +1.40(+1.52%)
Jun 03, 2019 86.60 92.03 85.38 91.99 3,595,162 +9.73(+11.83%)
May 31, 2019 77.59 83.31 77.50 82.26 3,556,981 +8.91(+12.15%)
May 30, 2019 69.89 73.55 69.07 73.35 1,333,338 +3.56(+5.11%)
May 29, 2019 70.32 70.90 68.92 69.79 980,908 +0.10(+0.14%)
May 28, 2019 69.16 70.46 68.35 69.69 1,103,102 -1.45(-2.03%)
May 24, 2019 70.18 71.67 69.50 71.14 1,092,673 +1.01(+1.44%)
May 23, 2019 70.99 74.37 69.74 70.13 1,934,976 +0.72(+1.04%)
May 22, 2019 72.54 72.82 68.20 69.40 1,515,522 -3.66(-5.01%)
May 21, 2019 71.09 73.07 70.27 73.07 1,019,725 +0.39(+0.53%)
May 20, 2019 72.73 74.32 72.14 72.68 1,189,289 -0.19(-0.26%)
May 17, 2019 70.46 73.35 69.65 72.87 1,241,953 +1.25(+1.75%)
May 16, 2019 72.73 73.16 69.84 71.62 1,458,742 -2.46(-3.32%)
May 15, 2019 75.23 76.29 73.69 74.08 1,180,533 -0.34(-0.45%)
May 14, 2019 74.65 74.99 71.77 74.41 1,307,090 -0.87(-1.15%)
May 13, 2019 72.34 75.96 70.37 75.28 2,324,473 +6.45(+9.38%)
May 10, 2019 71.72 71.77 68.74 68.83 1,704,432 -1.73(-2.46%)
May 09, 2019 71.38 73.98 70.03 70.56 1,828,728 -0.53(-0.75%)
May 08, 2019 75.62 76.39 69.60 71.09 1,992,646 -2.46(-3.34%)
May 07, 2019 70.27 74.70 68.92 73.55 1,928,983 +4.24(+6.12%)
May 06, 2019 69.02 70.99 68.59 69.31 1,188,126 -0.14(-0.21%)
May 03, 2019 70.46 72.15 68.97 69.45 1,749,839 +0.96(+1.41%)
May 02, 2019 69.84 70.99 67.72 68.49 2,111,139 -3.28(-4.56%)
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.