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

VS USD Vs. EUR Daily 4X Long ETN (NY: DEUR )

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 (%)
Aug 31, 2018 27.07 27.07 27.07 0 +0.64(+2.42%)
Aug 30, 2018 26.56 26.60 26.43 26.43 4,193 +0.30(+1.15%)
Aug 29, 2018 26.51 26.51 26.12 26.13 2,202 -0.03(-0.11%)
Aug 28, 2018 25.97 26.16 25.86 26.16 3,359 -0.19(-0.72%)
Aug 27, 2018 26.50 26.52 26.35 26.35 3,743 -0.49(-1.83%)
Aug 24, 2018 27.02 27.09 26.80 26.84 2,000 -0.70(-2.54%)
Aug 23, 2018 27.36 27.58 27.28 27.54 14,776 +0.58(+2.15%)
Aug 22, 2018 27.00 27.13 26.96 26.96 5,722 -0.32(-1.18%)
Aug 21, 2018 27.84 27.88 27.14 27.28 12,479 -1.08(-3.80%)
Aug 20, 2018 28.67 28.69 28.36 28.36 2,561 -0.19(-0.67%)
Aug 17, 2018 28.86 28.92 28.55 28.55 3,500 -0.75(-2.56%)
Aug 16, 2018 28.95 29.30 28.95 29.30 480 -0.22(-0.75%)
Aug 15, 2018 29.80 30.00 29.52 29.52 9,853 -0.04(-0.12%)
Aug 14, 2018 29.23 29.62 29.16 29.56 5,381 +0.56(+1.93%)
Aug 13, 2018 28.79 29.05 28.68 29.00 4,766 +0.07(+0.24%)
Aug 10, 2018 28.96 29.03 28.64 28.93 5,200 +1.27(+4.59%)
Aug 09, 2018 27.15 27.72 27.14 27.66 3,542 +0.80(+2.96%)
Aug 08, 2018 27.12 27.12 26.86 26.86 2,134 -0.22(-0.81%)
Aug 07, 2018 27.11 27.11 27.08 27.08 3,572 -0.28(-1.01%)
Aug 06, 2018 27.36 27.36 27.36 27.36 921 +0.20(+0.74%)
Aug 03, 2018 27.30 27.33 27.16 27.16 2,000 +0.02(+0.08%)
Aug 02, 2018 26.66 27.14 26.66 27.14 1,257 +0.78(+2.95%)
Aug 01, 2018 26.39 26.39 26.36 26.36 490 +0.25(+0.96%)
Jul 31, 2018 26.12 26.12 26.11 26.11 513 +0.17(+0.66%)
Jul 30, 2018 26.04 26.04 25.94 25.94 951 -0.51(-1.93%)
Jul 27, 2018 26.45 26.45 26.44 26.45 1,500 -0.06(-0.23%)
Jul 26, 2018 26.49 26.59 26.49 26.51 1,478 +0.72(+2.79%)
Jul 25, 2018 26.30 25.79 25.79 1,946 -0.39(-1.49%)
Jul 24, 2018 25.97 26.22 25.90 26.18 1,924 +0.08(+0.31%)
Jul 23, 2018 25.76 26.10 25.76 26.10 21,104 +0.30(+1.16%)
Jul 20, 2018 25.93 25.96 25.80 25.80 1,914 -0.68(-2.57%)
Jul 19, 2018 26.41 26.48 26.41 26.48 6,065 -0.03(-0.11%)
Jul 18, 2018 26.60 26.60 26.51 26.51 1,304 +0.06(+0.23%)
Jul 17, 2018 26.06 26.45 26.06 26.45 2,703 +0.54(+2.10%)
Jul 16, 2018 25.90 25.92 25.90 25.91 2,004 -0.36(-1.39%)
Jul 13, 2018 26.52 26.52 26.27 26.27 1,208 +0.09(+0.34%)
Jul 12, 2018 26.11 26.18 26.11 26.18 2,000 -0.09(-0.34%)
Jul 11, 2018 25.58 26.27 25.55 26.27 5,775 +0.41(+1.59%)
Jul 10, 2018 25.87 25.87 25.86 25.86 1,095 +0.25(+0.98%)
Jul 09, 2018 25.61 25.64 25.61 3,781 -0.03(-0.13%)
Jul 06, 2018 25.52 25.68 25.45 25.64 7,872 -0.49(-1.86%)
Jul 05, 2018 25.96 26.13 25.96 26.13 3,969 -0.36(-1.36%)
Jul 03, 2018 26.49 26.49 26.49 0 -0.20(-0.76%)
Jul 02, 2018 26.85 26.85 26.69 26.69 13,088 +0.52(+2.00%)
Jun 29, 2018 26.53 26.56 26.17 26.17 8,820 -0.89(-3.29%)
Jun 28, 2018 27.25 27.25 27.02 27.06 5,632 -0.25(-0.92%)
Jun 27, 2018 26.62 27.38 26.62 27.31 7,821 +0.83(+3.13%)
Jun 26, 2018 26.30 26.50 26.30 26.48 1,161 +0.54(+2.08%)
Jun 25, 2018 26.00 26.15 25.91 25.94 16,673 -0.32(-1.22%)
Jun 22, 2018 26.35 26.51 26.25 26.26 6,318 -0.43(-1.60%)
Jun 21, 2018 26.93 26.93 26.59 26.69 7,789 -0.28(-1.05%)
Jun 20, 2018 27.02 27.02 26.97 26.97 1,203 -0.06(-0.22%)
Jun 19, 2018 27.22 27.22 27.00 27.03 5,832 +0.33(+1.24%)
Jun 18, 2018 26.75 26.75 26.69 26.70 2,022 -0.07(-0.26%)
Jun 15, 2018 26.89 26.60 26.77 930 -0.12(-0.46%)
Jun 14, 2018 26.21 26.89 26.21 26.89 25,717 +1.82(+7.26%)
Jun 13, 2018 25.27 25.66 25.07 25.07 17,043 -0.39(-1.53%)
Jun 12, 2018 25.12 25.57 25.08 25.46 9,718 +0.29(+1.15%)
Jun 11, 2018 25.18 25.18 24.95 25.17 6,218 -0.12(-0.47%)
Jun 08, 2018 25.36 25.43 25.25 25.29 5,247 +0.26(+1.04%)
Jun 07, 2018 24.93 25.04 24.78 25.03 16,352 -0.18(-0.70%)
Jun 06, 2018 25.32 25.21 5,538 -0.59(-2.30%)
Jun 05, 2018 26.29 26.29 25.63 25.80 9,349 -0.15(-0.58%)
Jun 04, 2018 25.98 26.09 25.70 25.95 17,407 -0.32(-1.22%)
Jun 01, 2018 26.24 26.60 26.06 26.27 12,260 +0.29(+1.12%)
May 31, 2018 26.22 26.35 25.92 25.98 14,508 -0.31(-1.18%)
May 30, 2018 26.66 26.80 26.19 26.29 20,470 -1.07(-3.91%)
May 29, 2018 27.03 27.48 27.00 27.36 8,459 +1.16(+4.43%)
May 25, 2018 26.20 26.20 26.20 0 +0.53(+2.07%)
May 24, 2018 25.72 25.72 25.46 25.67 6,200 -0.15(-0.58%)
May 23, 2018 25.79 26.07 25.70 25.82 14,502 +0.65(+2.58%)
May 22, 2018 25.09 25.25 25.08 25.17 7,952 +0.02(+0.08%)
May 21, 2018 25.31 25.41 25.15 25.15 12,028 -0.05(-0.18%)
May 18, 2018 25.31 25.39 25.11 25.20 9,554 +0.16(+0.64%)
May 17, 2018 25.06 25.06 24.94 25.04 8,951 +0.06(+0.22%)
May 16, 2018 25.05 25.15 24.84 24.98 12,091 +0.34(+1.38%)
May 15, 2018 24.66 24.79 24.42 24.64 10,729 +0.76(+3.18%)
May 14, 2018 23.50 23.88 23.43 23.88 10,805 +0.08(+0.34%)
May 11, 2018 23.86 23.86 23.63 23.80 11,361 -0.17(-0.72%)
May 10, 2018 23.96 24.23 23.91 23.97 8,445 -0.50(-2.04%)
May 09, 2018 26.54 26.54 24.28 24.47 7,625 -0.01(-0.05%)
May 08, 2018 24.54 24.64 24.46 24.48 4,099 +0.55(+2.31%)
May 07, 2018 24.04 24.10 23.93 23.93 5,227 +0.25(+1.06%)
May 04, 2018 23.94 23.94 23.68 23.68 9,533 +0.33(+1.41%)
May 03, 2018 25.54 25.54 23.34 23.35 17,279 -0.44(-1.86%)
May 02, 2018 23.38 23.79 23.33 23.79 9,498 +0.39(+1.67%)
May 01, 2018 23.20 23.43 23.20 23.40 3,393 +0.66(+2.90%)
Apr 30, 2018 22.76 22.76 22.68 22.74 11,405 +0.37(+1.67%)
Apr 27, 2018 23.73 23.73 22.37 22.37 7,163 -0.17(-0.73%)
Apr 26, 2018 21.89 22.54 21.89 22.54 4,440 +0.56(+2.53%)
Apr 25, 2018 21.85 22.01 21.85 21.98 3,903 +0.44(+2.05%)
Apr 24, 2018 22.00 22.00 21.54 21.54 3,415 -0.26(-1.20%)
Apr 23, 2018 21.58 21.80 21.58 21.80 1,721 +0.95(+4.56%)
Apr 19, 2018 20.85 20.85 20.85 0 +0.22(+1.07%)
Apr 17, 2018 20.63 20.63 20.63 500 +0.05(+0.24%)
Apr 16, 2018 20.58 20.58 20.58 20.58 510 -0.29(-1.39%)
Apr 12, 2018 20.87 20.87 20.87 1,759 +0.32(+1.56%)
Apr 11, 2018 20.55 20.55 20.55 20.55 912 -0.13(-0.63%)
Apr 10, 2018 20.68 20.68 20.68 20.68 300 -0.26(-1.24%)
Apr 09, 2018 20.97 20.97 20.91 20.94 917 -0.30(-1.41%)
Apr 06, 2018 21.29 21.29 21.24 21.24 3,500 -0.26(-1.21%)
Apr 05, 2018 21.58 21.58 21.50 21.50 2,250 +0.47(+2.23%)
Apr 04, 2018 21.03 21.03 21.03 21.03 2,000 -0.27(-1.27%)
Apr 03, 2018 21.28 21.30 21.27 21.30 7,350 +0.19(+0.90%)
Apr 02, 2018 21.15 21.15 21.11 21.11 1,757 +0.20(+0.96%)
Mar 28, 2018 20.91 20.91 20.91 0 +0.58(+2.85%)
Mar 27, 2018 20.33 20.33 20.33 20.33 473 +0.33(+1.65%)
Mar 26, 2018 20.03 20.03 20.00 20.00 330 -0.58(-2.82%)
Mar 23, 2018 20.58 20.58 20.58 20.58 324 -0.27(-1.29%)
Mar 22, 2018 20.85 20.85 20.85 20.85 193 +0.11(+0.51%)
Mar 21, 2018 20.74 20.74 20.74 20.74 250 -0.41(-1.92%)
Mar 20, 2018 21.15 21.15 21.15 21.15 1,150 +0.30(+1.45%)
Mar 19, 2018 20.92 20.92 20.85 20.85 3,225 -0.10(-0.49%)
Mar 15, 2018 20.95 20.95 20.95 1 +0.39(+1.90%)
Mar 14, 2018 20.56 20.56 20.56 20.56 100 -0.33(-1.58%)
Mar 09, 2018 20.89 20.89 20.89 100 -0.01(-0.05%)
Mar 08, 2018 20.90 20.90 20.90 20.90 2,508 +0.65(+3.21%)
Mar 06, 2018 20.28 20.28 20.25 20.25 213 -0.49(-2.36%)
Mar 05, 2018 20.82 20.82 20.66 20.74 2,095 -0.03(-0.14%)
Mar 02, 2018 20.90 20.90 20.77 20.77 1,421 -0.46(-2.17%)
Mar 01, 2018 21.81 21.81 21.16 21.23 2,683 -0.24(-1.12%)
Feb 28, 2018 21.47 21.47 21.47 21.47 1,995 +0.13(+0.61%)
Feb 27, 2018 21.36 21.38 21.34 21.34 1,807 +0.42(+2.01%)
Feb 23, 2018 20.92 20.92 20.92 71 +0.13(+0.63%)
Feb 22, 2018 20.74 20.79 20.60 20.79 3,647 -0.20(-0.95%)
Feb 21, 2018 20.71 21.05 20.59 20.99 11,534 +0.40(+1.94%)
Feb 20, 2018 20.59 20.59 20.59 20.59 700 +0.41(+2.03%)
Feb 16, 2018 20.18 20.18 20.18 0 +0.40(+2.02%)
Feb 15, 2018 19.78 19.78 19.78 19.78 910 -0.27(-1.35%)
Feb 14, 2018 21.26 21.26 20.05 20.05 1,337 -1.21(-5.69%)
Feb 08, 2018 21.26 21.26 21.26 30 +0.07(+0.33%)
Feb 07, 2018 21.19 20.35 21.19 5,122 +0.84(+4.13%)
Feb 06, 2018 20.81 20.81 20.35 20.35 603 +0.12(+0.59%)
Feb 05, 2018 20.29 20.29 20.23 20.23 1,726 +0.41(+2.09%)
Feb 02, 2018 19.97 19.97 19.82 19.82 9,608 +0.16(+0.79%)
Feb 01, 2018 19.66 19.66 19.66 19.66 298 -0.55(-2.72%)
Jan 31, 2018 20.21 20.21 20.21 20.21 639 -0.10(-0.49%)
Jan 30, 2018 20.31 20.31 20.31 20.31 153 -0.01(-0.05%)
Jan 29, 2018 20.57 20.58 20.32 20.32 300 +0.32(+1.60%)
Jan 26, 2018 20.00 20.00 20.00 20.00 100 -0.19(-0.94%)
Jan 25, 2018 18.78 20.38 18.78 20.19 2,550 -1.16(-5.43%)
Jan 19, 2018 21.35 21.35 21.35 0 +0.27(+1.28%)
Jan 17, 2018 21.08 21.08 21.08 30 -0.02(-0.10%)
Jan 16, 2018 21.10 21.10 21.10 21.10 214 -1.72(-7.54%)
Jan 05, 2018 22.82 22.82 22.82 0 -0.12(-0.52%)
Dec 29, 2017 22.94 22.94 22.94 0 -1.17(-4.85%)
Dec 26, 2017 24.11 24.11 24.11 0 -0.60(-2.43%)
Dec 13, 2017 24.71 24.71 24.71 0 -0.42(-1.67%)
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.