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 (%)
Jun 30, 2020 37.05 37.05 37.05 37.05 0 -0.49(-1.32%)
Jun 29, 2020 37.55 37.55 37.55 37.55 19 +0.33(+0.89%)
Jun 26, 2020 36.96 37.22 36.96 37.22 200 -0.34(-0.91%)
Jun 25, 2020 37.07 37.56 37.07 37.56 503 +0.80(+2.18%)
Jun 24, 2020 36.76 36.76 36.76 36.76 12 +0.42(+1.16%)
Jun 23, 2020 36.34 36.34 36.34 36.34 0 -0.59(-1.60%)
Jun 22, 2020 36.93 36.93 36.93 36.93 0 -0.28(-0.75%)
Jun 19, 2020 37.21 37.21 37.21 37.21 100 -0.27(-0.71%)
Jun 18, 2020 37.48 37.48 37.48 37.48 0 +0.15(+0.40%)
Jun 17, 2020 37.33 37.33 37.33 37.33 0 +0.54(+1.45%)
Jun 16, 2020 36.79 36.79 36.79 36.79 0 +0.55(+1.52%)
Jun 15, 2020 36.24 36.24 36.24 36.24 12 -0.30(-0.83%)
Jun 12, 2020 36.55 36.55 36.55 36.55 0 +0.59(+1.63%)
Jun 11, 2020 35.96 35.96 35.96 35.96 2 -0.60(-1.65%)
Jun 10, 2020 36.56 36.56 36.56 36.56 4 -0.15(-0.41%)
Jun 09, 2020 36.72 36.72 36.72 36.72 0 -0.09(-0.24%)
Jun 08, 2020 36.80 36.80 36.80 36.80 0 +0.11(+0.31%)
Jun 05, 2020 36.69 36.69 36.69 36.69 0 +0.46(+1.27%)
Jun 04, 2020 36.23 36.23 36.23 36.23 1 +0.52(+1.47%)
Jun 03, 2020 35.70 35.70 35.70 35.70 2 -0.12(-0.33%)
Jun 02, 2020 35.83 35.83 35.83 35.83 0 +0.98(+2.81%)
Jun 01, 2020 34.84 34.84 34.84 34.84 0 +0.10(+0.29%)
May 29, 2020 34.74 34.74 34.74 34.74 0 +0.99(+2.93%)
May 28, 2020 33.76 33.76 33.76 33.76 2 -0.27(-0.79%)
May 27, 2020 34.21 34.21 34.02 34.02 301 -0.74(-2.14%)
May 26, 2020 34.84 34.84 34.77 34.77 100 +0.45(+1.31%)
May 22, 2020 34.09 34.32 34.09 34.32 100 +0.07(+0.20%)
May 21, 2020 34.25 34.25 34.25 34.25 1 -0.99(-2.81%)
May 20, 2020 35.24 35.24 35.24 35.24 2 +0.39(+1.12%)
May 19, 2020 34.86 34.86 34.85 34.85 702 +0.30(+0.88%)
May 18, 2020 34.55 34.55 34.55 34.55 0 +1.46(+4.41%)
May 15, 2020 33.09 33.09 33.09 33.09 0 -0.27(-0.79%)
May 14, 2020 33.35 33.35 33.35 33.35 1 +0.28(+0.84%)
May 13, 2020 33.07 33.07 33.07 33.07 0 -0.71(-2.11%)
May 12, 2020 33.78 33.78 33.78 33.78 0 -0.99(-2.85%)
May 11, 2020 34.77 34.77 34.77 34.77 2 +0.42(+1.24%)
May 08, 2020 34.35 34.35 34.35 34.35 100 +0.21(+0.62%)
May 07, 2020 34.14 34.14 34.14 34.14 0 +0.34(+0.99%)
May 06, 2020 33.80 33.80 33.80 33.80 0 -0.04(-0.12%)
May 05, 2020 33.84 33.84 33.84 33.84 0 -0.03(-0.09%)
May 04, 2020 33.88 33.88 33.88 33.88 51 +0.15(+0.45%)
May 01, 2020 33.72 33.72 33.72 33.72 100 +0.05(+0.16%)
Apr 30, 2020 33.67 33.67 33.67 33.67 0 -0.58(-1.69%)
Apr 29, 2020 34.25 34.25 34.25 34.25 0 +0.27(+0.78%)
Apr 28, 2020 33.98 33.98 33.98 33.98 0 +0.08(+0.23%)
Apr 27, 2020 33.91 33.91 33.91 33.91 1 +0.29(+0.86%)
Apr 24, 2020 33.62 33.62 33.62 33.62 0 -0.66(-1.92%)
Apr 23, 2020 34.27 34.27 34.27 34.27 0 -0.40(-1.16%)
Apr 22, 2020 34.68 34.68 34.68 34.68 0 -0.04(-0.12%)
Apr 21, 2020 34.72 34.72 34.72 34.72 179 -0.20(-0.58%)
Apr 20, 2020 34.92 34.92 34.92 34.92 1 -0.07(-0.20%)
Apr 17, 2020 34.99 34.99 34.99 34.99 100 -0.36(-1.03%)
Apr 16, 2020 35.36 35.36 35.36 35.36 15 -0.05(-0.13%)
Apr 15, 2020 35.41 35.41 35.41 35.41 1 -0.03(-0.08%)
Apr 14, 2020 35.44 35.44 35.44 35.44 0 -1.16(-3.18%)
Apr 13, 2020 36.60 36.60 36.60 36.60 102 +0.54(+1.49%)
Apr 09, 2020 36.06 36.06 36.06 36.06 0 +0.08(+0.23%)
Apr 08, 2020 35.98 35.98 35.98 35.98 0 -0.13(-0.36%)
Apr 07, 2020 36.01 36.11 36.01 36.11 103 +1.11(+3.17%)
Apr 06, 2020 35.00 35.00 35.00 35.00 30 +0.41(+1.20%)
Apr 03, 2020 34.59 34.59 34.59 34.59 0 -0.82(-2.31%)
Apr 02, 2020 36.04 36.04 35.40 35.41 560 -0.24(-0.69%)
Apr 01, 2020 35.65 35.65 35.65 35.65 1 -1.04(-2.82%)
Mar 31, 2020 36.69 36.69 36.69 36.69 0 +0.85(+2.37%)
Mar 30, 2020 35.84 35.84 35.84 35.84 1 +0.43(+1.22%)
Mar 27, 2020 35.40 35.40 35.40 35.40 100 -0.13(-0.36%)
Mar 26, 2020 35.53 35.53 35.53 35.53 6 +1.09(+3.16%)
Mar 25, 2020 34.44 34.44 34.44 34.44 87 +0.95(+2.85%)
Mar 24, 2020 33.08 33.49 33.08 33.49 550 -0.13(-0.40%)
Mar 23, 2020 33.62 33.62 33.62 33.62 1 -0.71(-2.07%)
Mar 20, 2020 35.08 35.08 34.33 34.33 600 +0.10(+0.29%)
Mar 19, 2020 34.23 34.23 34.23 34.23 0 -0.49(-1.42%)
Mar 18, 2020 34.73 34.73 34.73 34.73 1 +0.85(+2.49%)
Mar 17, 2020 33.98 34.15 33.54 33.88 1,791 -2.72(-7.43%)
Mar 16, 2020 36.60 36.60 36.60 36.60 30 -0.15(-0.41%)
Mar 13, 2020 36.75 36.75 36.75 36.75 100 -0.30(-0.80%)
Mar 12, 2020 37.05 37.05 37.05 37.05 0 -0.08(-0.21%)
Mar 11, 2020 37.12 37.12 37.12 37.12 0 -0.88(-2.33%)
Mar 10, 2020 38.01 38.01 38.01 38.01 16 -0.10(-0.26%)
Mar 09, 2020 38.11 38.11 38.11 38.11 0 -0.86(-2.20%)
Mar 06, 2020 38.97 38.97 38.97 38.97 100 +0.30(+0.78%)
Mar 05, 2020 38.66 38.66 38.66 38.66 0 +0.13(+0.35%)
Mar 04, 2020 38.53 38.53 38.53 38.53 0 -0.36(-0.93%)
Mar 03, 2020 38.89 38.89 38.89 38.89 8 -0.44(-1.12%)
Feb 28, 2020 39.33 39.33 39.33 0 +0.90(+2.35%)
Feb 27, 2020 38.43 38.43 38.43 38.43 0 -0.17(-0.43%)
Feb 26, 2020 38.59 38.59 38.59 38.59 0 -0.59(-1.51%)
Feb 25, 2020 39.19 39.19 39.19 39.19 0 +0.69(+1.79%)
Feb 24, 2020 38.49 38.49 38.49 38.49 0 -0.30(-0.77%)
Feb 21, 2020 38.80 38.80 38.80 38.80 0 -0.77(-1.96%)
Feb 20, 2020 39.57 39.57 39.57 39.57 20 -0.26(-0.64%)
Feb 19, 2020 39.83 39.83 39.83 39.83 0 -0.31(-0.77%)
Feb 18, 2020 40.13 40.13 40.13 40.13 10 +0.34(+0.87%)
Feb 14, 2020 39.79 39.79 39.79 39.79 0 -0.22(-0.55%)
Feb 13, 2020 40.01 40.01 40.01 40.01 20 +0.75(+1.91%)
Feb 12, 2020 39.26 39.26 39.26 39.26 0 +0.10(+0.26%)
Feb 11, 2020 39.16 39.16 39.16 39.16 50 +1.00(+2.62%)
Feb 10, 2020 38.16 38.16 38.16 38.16 0 -0.19(-0.50%)
Feb 07, 2020 38.35 38.35 38.35 38.35 0 -0.86(-2.19%)
Feb 06, 2020 39.21 39.21 39.21 39.21 1 +0.48(+1.24%)
Feb 05, 2020 38.73 38.73 38.73 38.73 0 -0.28(-0.71%)
Feb 04, 2020 39.01 39.01 39.01 39.01 0 +0.20(+0.52%)
Feb 03, 2020 38.80 38.80 38.80 38.80 0 -1.17(-2.93%)
Jan 31, 2020 39.98 39.98 39.98 39.98 0 +0.92(+2.35%)
Jan 30, 2020 39.06 39.06 39.06 39.06 0 +0.16(+0.41%)
Jan 29, 2020 38.90 38.90 38.90 38.90 55 -1.36(-3.37%)
Jan 28, 2020 40.26 40.26 40.26 40.26 5 -0.12(-0.31%)
Jan 27, 2020 40.42 40.42 40.38 40.38 132 -0.96(-2.33%)
Jan 24, 2020 41.34 41.34 41.34 41.34 100 -0.71(-1.69%)
Jan 23, 2020 42.44 42.44 42.01 42.05 304 -0.53(-1.24%)
Jan 22, 2020 42.59 42.59 42.59 42.59 7 +0.65(+1.55%)
Jan 21, 2020 41.94 41.94 41.94 41.94 39 -0.42(-1.00%)
Jan 17, 2020 42.36 42.36 42.36 42.36 0 -0.10(-0.24%)
Jan 16, 2020 42.46 42.46 42.46 42.46 5 -0.41(-0.96%)
Jan 15, 2020 42.88 42.88 42.88 42.88 0 +1.24(+2.98%)
Jan 14, 2020 40.93 41.63 40.93 41.63 100 +0.88(+2.17%)
Jan 13, 2020 40.75 40.75 40.75 40.75 0 -0.30(-0.74%)
Jan 10, 2020 41.37 41.38 40.86 41.05 3,400 -0.13(-0.32%)
Jan 09, 2020 41.19 41.19 41.19 41.19 0 +0.52(+1.28%)
Jan 08, 2020 40.77 40.77 40.67 40.67 402 +0.03(+0.06%)
Jan 07, 2020 40.64 40.64 40.64 40.64 80 -0.37(-0.90%)
Jan 06, 2020 41.01 41.01 41.01 41.01 600 +0.36(+0.89%)
Jan 02, 2020 40.65 40.65 40.65 0 -1.13(-2.71%)
Dec 30, 2019 41.78 41.78 41.78 0 +0.49(+1.19%)
Dec 27, 2019 40.98 41.29 40.98 41.29 200 +0.19(+0.47%)
Dec 26, 2019 40.90 42.40 40.20 41.10 12,139 -0.22(-0.53%)
Dec 24, 2019 41.32 41.32 41.32 41.32 100 +0.00(+0.00%)
Dec 20, 2019 41.32 41.32 41.32 0 +0.10(+0.24%)
Dec 19, 2019 40.50 41.25 40.50 41.22 2,300 +0.17(+0.41%)
Dec 18, 2019 40.15 42.13 40.15 41.05 7,112 +0.45(+1.11%)
Dec 17, 2019 40.90 41.15 39.01 40.60 18,394 -1.39(-3.31%)
Dec 12, 2019 41.99 41.99 41.99 0 -0.54(-1.27%)
Dec 11, 2019 40.38 42.53 40.38 42.53 7,088 +1.93(+4.75%)
Dec 10, 2019 39.89 40.70 39.32 40.60 4,602 +1.20(+3.05%)
Dec 09, 2019 39.58 40.21 39.30 39.40 5,700 -0.95(-2.35%)
Dec 06, 2019 39.69 41.33 39.60 40.35 25,600 +0.50(+1.25%)
Dec 05, 2019 38.90 41.14 38.53 39.85 19,063 +0.03(+0.08%)
Dec 04, 2019 39.00 42.05 38.79 39.82 6,800 +0.24(+0.61%)
Dec 03, 2019 40.85 42.73 36.46 39.58 25,777 -4.81(-10.84%)
Nov 29, 2019 44.39 44.39 44.39 0 +0.00(+0.00%)
Nov 18, 2019 44.39 44.39 44.39 0 -0.83(-1.84%)
Nov 14, 2019 45.22 45.22 45.22 0 +0.00(+0.00%)
Nov 07, 2019 45.22 45.22 45.22 0 +0.12(+0.27%)
Oct 09, 2019 45.10 45.10 45.10 0 -1.50(-3.22%)
Sep 30, 2019 46.60 46.60 46.60 0 +0.55(+1.19%)
Sep 19, 2019 46.05 46.05 46.05 0 +0.00(+0.00%)
Sep 13, 2019 46.05 46.05 46.05 0 +2.05(+4.67%)
Sep 11, 2019 44.00 44.00 44.00 0 +0.00(+0.00%)
Sep 09, 2019 44.00 44.00 44.00 0 +0.00(+0.00%)
Sep 03, 2019 44.00 44.00 44.00 0 +3.27(+8.03%)
Aug 28, 2019 40.73 40.73 40.73 0 -4.52(-9.99%)
Aug 27, 2019 45.25 45.25 45.25 45.25 0 -4.62(-9.27%)
Aug 26, 2019 49.87 49.87 49.87 49.87 500 +3.30(+7.09%)
Aug 22, 2019 46.57 46.57 46.57 0 +0.00(+0.00%)
Aug 19, 2019 46.57 46.57 46.57 0 +0.00(+0.00%)
Aug 12, 2019 46.57 46.57 46.57 0 +2.57(+5.84%)
Aug 05, 2019 44.00 44.00 44.00 0 +1.26(+2.95%)
Aug 02, 2019 42.74 42.74 42.74 42.74 200 +0.74(+1.76%)
Jul 15, 2019 42.00 42.00 42.00 0 +0.00(+0.00%)
Jul 12, 2019 42.00 42.00 42.00 42.00 300 +0.00(+0.00%)
Jul 11, 2019 42.00 42.00 42.00 42.00 140 +0.31(+0.74%)
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.