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 (%)
Jul 31, 2014 51.70 51.70 51.70 51.70 100 +0.00(+0.00%)
Jul 30, 2014 51.70 51.70 51.70 51.70 100 +0.00(+0.00%)
Jul 29, 2014 51.70 51.70 51.70 51.70 696 -0.44(-0.84%)
Jul 28, 2014 51.82 52.14 51.82 52.14 1,979 +0.68(+1.32%)
Jul 25, 2014 51.46 51.46 51.46 51.46 1,400 +0.91(+1.80%)
Jul 24, 2014 49.25 50.55 49.25 50.55 2,512 +0.73(+1.47%)
Jul 23, 2014 49.82 49.82 49.82 49.82 600 -0.29(-0.58%)
Jul 22, 2014 50.11 50.11 50.11 50.11 2 +0.00(+0.00%)
Jul 21, 2014 50.05 50.22 50.05 50.11 4,416 +0.11(+0.22%)
Jul 17, 2014 50.00 50.00 50.00 50.00 100 +0.00(+0.00%)
Jul 16, 2014 50.00 50.00 50.00 50.00 650 +0.50(+1.01%)
Jul 15, 2014 49.50 49.50 49.50 49.50 1 +0.00(+0.00%)
Jul 14, 2014 49.50 49.50 48.25 49.50 405 +0.03(+0.06%)
Jul 09, 2014 49.47 49.47 49.47 49.47 900 -0.35(-0.70%)
Jul 03, 2014 50.17 49.82 49.82 49.82 400 +0.01(+0.02%)
Jul 02, 2014 50.00 50.00 49.81 49.81 569 +1.03(+2.11%)
Jul 01, 2014 48.78 48.78 48.78 48.78 240 -0.41(-0.83%)
Jun 27, 2014 49.19 49.19 49.19 49.19 100 +0.00(+0.00%)
Jun 23, 2014 49.10 49.19 49.19 49.19 700 +0.88(+1.82%)
Jun 20, 2014 48.33 48.33 48.25 48.31 1,161 -1.69(-3.38%)
Jun 19, 2014 50.00 50.00 50.00 50.00 60 +0.00(+0.00%)
Jun 18, 2014 50.00 50.00 50.00 50.00 90 +0.00(+0.00%)
Jun 17, 2014 50.00 50.00 50.00 50.00 28 +0.00(+0.00%)
Jun 12, 2014 50.00 50.00 50.00 50.00 100 +0.00(+0.00%)
Jun 11, 2014 50.00 50.00 50.00 50.00 104 +2.32(+4.87%)
Jun 06, 2014 47.68 47.68 47.68 47.68 100 +0.00(+0.00%)
Jun 04, 2014 47.68 47.68 47.68 47.68 0 +0.30(+0.63%)
May 30, 2014 47.36 47.38 47.38 47.38 300 -0.87(-1.80%)
May 29, 2014 48.25 48.25 48.25 48.25 100 -0.10(-0.21%)
May 28, 2014 48.35 48.35 48.35 48.35 23 +0.00(+0.00%)
May 23, 2014 48.35 48.35 48.35 48.35 100 +0.00(+0.00%)
May 20, 2014 48.35 48.35 48.35 48.35 0 -0.15(-0.31%)
May 16, 2014 48.50 48.50 48.50 48.50 800 +0.70(+1.46%)
May 07, 2014 47.80 47.80 47.80 47.80 100 +0.00(+0.00%)
May 06, 2014 47.80 47.80 47.80 47.80 128 +0.00(+0.00%)
May 05, 2014 47.18 48.00 47.18 47.80 1,666 -1.32(-2.69%)
Apr 30, 2014 49.12 49.12 49.12 49.12 0 +0.00(+0.00%)
Apr 29, 2014 49.12 49.12 49.12 49.12 40 +0.00(+0.00%)
Apr 25, 2014 49.12 49.12 49.12 49.12 100 +0.00(+0.00%)
Apr 23, 2014 49.12 49.12 49.12 49.12 100 +0.00(+0.00%)
Apr 22, 2014 49.12 49.12 49.12 49.12 150 +0.12(+0.24%)
Apr 17, 2014 49.00 49.00 49.00 49.00 0 +0.53(+1.09%)
Apr 14, 2014 48.50 48.47 48.47 48.47 19,200 +0.51(+1.06%)
Apr 11, 2014 47.90 48.00 47.85 47.96 2,824 -0.06(-0.12%)
Apr 09, 2014 47.50 48.02 48.02 48.02 2,400 +0.84(+1.78%)
Apr 08, 2014 47.20 47.21 47.12 47.18 1,227 +0.00(+0.00%)
Apr 07, 2014 47.05 47.56 47.05 47.18 8,124 +0.01(+0.02%)
Apr 04, 2014 47.20 47.25 47.00 47.17 6,101 +0.33(+0.70%)
Apr 03, 2014 46.22 47.10 46.22 46.84 14,966 +0.46(+0.99%)
Apr 02, 2014 46.38 46.38 46.38 46.38 11 +0.00(+0.00%)
Apr 01, 2014 46.38 46.38 46.38 46.38 360 -0.64(-1.36%)
Mar 28, 2014 47.02 47.02 47.02 47.02 0 -0.58(-1.22%)
Mar 25, 2014 48.06 47.60 47.60 47.60 1,700 +0.28(+0.59%)
Mar 24, 2014 47.00 47.70 47.00 47.32 12,501 -0.48(-1.00%)
Mar 21, 2014 47.72 47.80 47.62 47.80 3,400 -0.21(-0.44%)
Mar 19, 2014 48.01 48.01 48.01 48.01 0 +0.41(+0.87%)
Mar 18, 2014 47.10 47.60 46.95 47.60 3,599 +0.49(+1.04%)
Mar 17, 2014 47.60 47.74 46.98 47.11 14,198 +0.32(+0.68%)
Mar 14, 2014 47.31 49.85 46.45 46.79 51,508 -0.21(-0.45%)
Mar 12, 2014 47.00 47.00 47.00 47.00 300 +0.89(+1.93%)
Mar 11, 2014 46.25 46.50 46.11 46.11 623 -1.23(-2.60%)
Mar 10, 2014 47.34 47.34 47.34 47.34 16 +0.00(+0.00%)
Mar 07, 2014 49.80 49.80 47.34 47.34 200 -0.98(-2.03%)
Mar 04, 2014 47.38 48.32 48.32 48.32 1,000 -0.38(-0.78%)
Feb 27, 2014 48.70 48.70 48.70 48.70 0 +0.00(+0.00%)
Feb 24, 2014 48.70 48.70 48.70 48.70 0 +2.37(+5.12%)
Feb 19, 2014 46.33 46.33 46.33 46.33 0 +0.00(+0.00%)
Feb 18, 2014 46.33 46.33 46.33 46.33 200 -1.73(-3.60%)
Feb 14, 2014 48.06 48.06 48.06 48.06 300 -1.89(-3.78%)
Feb 13, 2014 49.95 49.95 49.95 49.95 106 +0.00(+0.00%)
Feb 10, 2014 49.95 49.95 49.95 49.95 0 +1.95(+4.06%)
Feb 07, 2014 48.00 48.00 48.00 48.00 50 +0.00(+0.00%)
Feb 06, 2014 48.00 48.00 48.00 48.00 205 +1.89(+4.10%)
Feb 05, 2014 46.11 46.11 46.11 46.11 228 -2.39(-4.93%)
Feb 04, 2014 42.15 48.54 42.15 48.50 5,134 +7.14(+17.26%)
Feb 03, 2014 41.36 41.36 41.36 41.36 42 +0.00(+0.00%)
Jan 31, 2014 40.65 41.36 40.65 41.36 680 -9.86(-19.25%)
Jan 29, 2014 51.22 51.22 51.22 51.22 0 +0.00(+0.00%)
Jan 28, 2014 51.22 51.22 51.22 51.22 20 +0.00(+0.00%)
Jan 27, 2014 51.22 51.22 51.22 51.22 303 +0.22(+0.43%)
Jan 24, 2014 51.00 51.00 51.00 51.00 194 +0.00(+0.00%)
Jan 23, 2014 51.00 51.00 51.00 51.00 379 +0.00(+0.00%)
Jan 16, 2014 51.00 51.00 51.00 51.00 100 +0.50(+0.99%)
Jan 15, 2014 50.50 50.50 50.50 50.50 127 +0.50(+1.00%)
Jan 14, 2014 50.00 50.00 50.00 50.00 100 -0.46(-0.91%)
Jan 13, 2014 50.46 50.46 50.46 50.46 40 +0.00(+0.00%)
Jan 10, 2014 50.46 50.46 50.46 50.46 122 +0.00(+0.00%)
Jan 02, 2014 50.46 50.46 50.46 50.46 100 +1.01(+2.05%)
Dec 31, 2013 49.45 49.45 49.45 49.45 0 +0.00(+0.00%)
Dec 30, 2013 49.45 49.45 49.45 49.45 20 +0.00(+0.00%)
Dec 24, 2013 49.45 49.45 49.45 49.45 0 +0.00(+0.00%)
Dec 20, 2013 49.45 49.45 49.45 49.45 0 +0.00(+0.00%)
Dec 13, 2013 49.45 49.45 49.45 49.45 600 +0.08(+0.17%)
Dec 11, 2013 49.36 49.36 49.36 49.36 0 +1.94(+4.09%)
Dec 10, 2013 47.42 47.42 47.42 47.42 139 +0.00(+0.00%)
Dec 09, 2013 47.42 47.42 47.42 47.42 14 +0.00(+0.00%)
Dec 03, 2013 47.42 47.42 47.42 47.42 0 -0.58(-1.21%)
Dec 02, 2013 48.00 48.00 48.00 48.00 200 -0.15(-0.31%)
Nov 27, 2013 48.15 48.15 48.15 48.15 900 -0.19(-0.39%)
Nov 26, 2013 48.40 48.40 48.34 48.34 200 -0.06(-0.12%)
Nov 19, 2013 48.62 48.40 48.40 48.40 300 +0.40(+0.83%)
Nov 18, 2013 48.47 48.47 48.00 48.00 200 -0.59(-1.21%)
Nov 13, 2013 48.59 48.59 48.59 48.59 100 -0.20(-0.42%)
Nov 12, 2013 48.93 48.93 48.79 48.79 700 -0.49(-0.99%)
Nov 11, 2013 49.28 49.28 49.28 49.28 175 -0.47(-0.94%)
Nov 08, 2013 49.50 49.75 49.42 49.75 1,368 -0.30(-0.60%)
Nov 06, 2013 50.05 50.05 50.05 50.05 500 -1.13(-2.21%)
Oct 25, 2013 51.18 51.18 51.18 51.18 600 +0.08(+0.16%)
Oct 22, 2013 51.10 51.10 51.10 51.10 0 +0.80(+1.59%)
Oct 18, 2013 50.70 50.30 50.30 50.30 2,500 -0.00(-0.00%)
Oct 16, 2013 50.14 50.30 50.30 50.30 1,000 +0.54(+1.08%)
Oct 15, 2013 60.00 60.00 49.60 49.76 2,708 +1.05(+2.16%)
Oct 11, 2013 48.67 48.71 48.71 48.71 3,900 +0.34(+0.70%)
Oct 09, 2013 48.14 48.37 48.37 48.37 400 +0.46(+0.96%)
Oct 07, 2013 47.91 47.91 47.91 47.91 100 +0.17(+0.36%)
Oct 04, 2013 48.12 48.12 47.74 47.74 900 +0.14(+0.29%)
Oct 01, 2013 48.69 47.60 47.60 47.60 4,000 -1.18(-2.42%)
Sep 27, 2013 48.78 48.78 48.78 48.78 100 +0.56(+1.16%)
Sep 25, 2013 48.22 48.22 48.22 48.22 100 -0.16(-0.33%)
Sep 23, 2013 48.38 48.38 48.38 48.38 100 +0.06(+0.12%)
Sep 20, 2013 48.46 48.46 48.32 48.32 200 -0.98(-1.99%)
Sep 19, 2013 49.30 49.30 49.30 49.30 100 +1.80(+3.79%)
Sep 17, 2013 47.87 47.50 47.50 47.50 2,300 -0.51(-1.06%)
Sep 16, 2013 48.01 48.61 48.01 48.01 1,000 -0.60(-1.23%)
Sep 13, 2013 48.78 48.78 48.50 48.61 2,904 -0.70(-1.42%)
Sep 12, 2013 49.05 49.31 49.04 49.31 3,900 +0.15(+0.31%)
Sep 11, 2013 49.52 49.52 49.16 49.16 5,300 -0.39(-0.79%)
Sep 10, 2013 49.90 49.90 49.53 49.55 3,400 -0.18(-0.36%)
Sep 09, 2013 50.20 50.20 49.55 49.73 13,912 +0.11(+0.22%)
Sep 06, 2013 50.50 50.50 49.20 49.62 19,600 +0.44(+0.89%)
Sep 05, 2013 49.85 49.85 49.18 49.18 21,600 -0.14(-0.28%)
Sep 04, 2013 49.60 49.75 49.32 49.32 17,800 -1.94(-3.78%)
Aug 30, 2013 51.26 51.26 51.26 51.26 1,200 -1.37(-2.60%)
Aug 27, 2013 52.63 52.63 52.63 52.63 100 +1.20(+2.33%)
Aug 26, 2013 51.38 51.43 51.38 51.43 300 +0.06(+0.12%)
Aug 23, 2013 51.37 51.37 51.37 51.37 100 -0.69(-1.33%)
Aug 20, 2013 52.02 52.06 52.06 52.06 200 +0.44(+0.85%)
Aug 19, 2013 51.62 51.62 51.62 51.62 100 +0.15(+0.29%)
Aug 15, 2013 50.81 51.47 51.47 51.47 4,000 +0.87(+1.72%)
Aug 13, 2013 50.60 50.60 50.60 50.60 0 -0.29(-0.57%)
Aug 12, 2013 50.74 51.11 50.74 50.89 915 +0.28(+0.55%)
Aug 09, 2013 46.88 50.70 46.34 50.61 800 +1.42(+2.90%)
Aug 08, 2013 49.03 49.19 49.03 49.19 723 +0.96(+1.98%)
Aug 07, 2013 48.28 48.28 48.23 48.23 200 -0.67(-1.36%)
Aug 06, 2013 48.87 48.90 48.87 48.90 317 -0.04(-0.07%)
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.