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 Bear -2X Direxion (NY: DUST )

7.990 -0.190 (-2.32%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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 (%)
Aug 31, 2017 524.71 524.71 489.67 491.76 373,694 -36.20(-6.86%)
Aug 30, 2017 519.84 530.74 513.51 527.96 269,697 +14.39(+2.80%)
Aug 29, 2017 499.65 531.16 492.22 513.57 406,435 -12.30(-2.34%)
Aug 28, 2017 574.61 575.53 525.41 525.87 658,225 -58.95(-10.08%)
Aug 25, 2017 585.05 601.55 573.45 584.82 331,832 -6.96(-1.18%)
Aug 24, 2017 600.60 604.54 583.66 591.78 297,398 -4.18(-0.70%)
Aug 23, 2017 601.06 612.20 594.10 595.96 200,025 -14.62(-2.39%)
Aug 22, 2017 603.38 611.74 595.26 610.58 253,162 +14.16(+2.37%)
Aug 21, 2017 616.38 617.77 595.03 596.42 307,507 -29.01(-4.64%)
Aug 18, 2017 592.94 630.30 581.34 625.43 370,855 +8.59(+1.39%)
Aug 17, 2017 608.02 623.80 599.44 616.84 276,882 +2.78(+0.45%)
Aug 16, 2017 662.56 664.65 606.86 614.06 384,621 -43.63(-6.63%)
Aug 15, 2017 666.50 668.36 651.42 657.69 254,454 +23.21(+3.66%)
Aug 14, 2017 631.70 645.15 626.59 634.48 261,291 +23.21(+3.80%)
Aug 11, 2017 616.38 627.28 607.10 611.27 248,434 -6.26(-1.01%)
Aug 10, 2017 628.91 634.71 617.31 617.54 334,065 -40.38(-6.14%)
Aug 09, 2017 660.94 672.77 648.87 657.92 284,274 -32.72(-4.74%)
Aug 08, 2017 675.09 711.53 673.70 690.64 227,104 -2.55(-0.37%)
Aug 07, 2017 693.89 694.35 675.32 693.19 155,389 +9.75(+1.43%)
Aug 04, 2017 667.67 695.05 661.63 683.45 296,047 +34.35(+5.29%)
Aug 03, 2017 648.64 653.04 630.30 649.10 175,590 +5.11(+0.79%)
Aug 02, 2017 645.15 649.80 628.21 643.99 199,252 +3.71(+0.58%)
Aug 01, 2017 645.15 654.90 619.39 640.28 241,702 +2.78(+0.44%)
Jul 31, 2017 637.73 647.48 623.80 637.50 200,874 +3.71(+0.59%)
Jul 28, 2017 654.21 660.15 631.70 633.78 201,972 -29.01(-4.38%)
Jul 27, 2017 630.53 672.35 628.68 662.79 282,242 +24.13(+3.78%)
Jul 26, 2017 705.26 707.35 620.09 638.66 415,484 -54.54(-7.87%)
Jul 25, 2017 711.29 711.29 682.52 693.19 268,694 -21.35(-2.99%)
Jul 24, 2017 676.95 722.67 676.02 714.54 239,190 +30.87(+4.51%)
Jul 21, 2017 674.63 693.89 671.84 683.68 163,858 -6.50(-0.94%)
Jul 20, 2017 706.88 711.29 681.36 690.18 267,214 -14.16(-2.01%)
Jul 19, 2017 706.65 720.81 693.89 704.33 222,897 -0.23(-0.03%)
Jul 18, 2017 699.23 710.37 695.98 704.57 221,630 -16.94(-2.35%)
Jul 17, 2017 718.26 723.13 704.33 721.51 183,937 -16.01(-2.17%)
Jul 14, 2017 725.68 740.30 718.95 737.52 234,569 -35.51(-4.59%)
Jul 13, 2017 747.96 775.81 735.20 773.02 240,752 +23.67(+3.16%)
Jul 12, 2017 723.59 752.84 715.50 749.35 236,592 -6.96(-0.92%)
Jul 11, 2017 774.65 800.41 748.68 756.32 166,265 -14.62(-1.90%)
Jul 10, 2017 830.58 832.67 758.19 770.94 214,610 -36.67(-4.54%)
Jul 07, 2017 791.82 830.52 784.40 807.60 165,468 +31.56(+4.07%)
Jul 06, 2017 759.33 782.08 756.55 776.04 139,805 +27.15(+3.63%)
Jul 05, 2017 782.77 788.55 742.62 748.89 180,060 -29.47(-3.79%)
Jul 03, 2017 762.58 781.61 758.22 778.36 125,458 +57.09(+7.92%)
Jun 30, 2017 740.77 740.77 716.40 721.27 142,705 -10.21(-1.40%)
Jun 29, 2017 715.94 740.07 710.59 731.49 215,119 +42.24(+6.13%)
Jun 28, 2017 693.89 715.39 685.77 689.25 179,915 -14.62(-2.08%)
Jun 27, 2017 660.01 706.19 657.22 703.87 214,676 +25.53(+3.76%)
Jun 26, 2017 688.55 691.57 660.01 678.34 265,696 +17.64(+2.67%)
Jun 23, 2017 668.83 679.97 656.06 660.70 248,777 -35.51(-5.10%)
Jun 22, 2017 697.84 707.58 679.97 696.21 281,932 -26.69(-3.69%)
Jun 21, 2017 752.37 758.47 720.60 722.90 231,188 -31.79(-4.21%)
Jun 20, 2017 737.98 760.03 737.05 754.69 179,081 +15.55(+2.10%)
Jun 19, 2017 743.78 748.47 714.31 739.14 226,626 +10.21(+1.40%)
Jun 16, 2017 727.08 740.14 718.71 728.93 193,982 +4.41(+0.61%)
Jun 15, 2017 734.50 737.75 701.08 724.52 284,290 +15.32(+2.16%)
Jun 14, 2017 614.52 722.90 610.81 709.21 617,463 +61.50(+9.49%)
Jun 13, 2017 680.89 680.89 634.01 647.71 332,491 -19.73(-2.96%)
Jun 12, 2017 669.06 674.16 648.40 667.43 249,856 +7.66(+1.16%)
Jun 09, 2017 660.47 663.72 638.42 659.77 399,769 +30.63(+4.87%)
Jun 08, 2017 617.07 648.87 615.22 629.14 423,409 +31.10(+5.20%)
Jun 07, 2017 603.85 620.79 585.98 598.04 434,535 +13.23(+2.26%)
Jun 06, 2017 651.88 651.88 582.33 584.82 639,732 -95.84(-14.08%)
Jun 05, 2017 670.91 704.10 668.36 680.66 216,644 -0.93(-0.14%)
Jun 02, 2017 663.72 687.86 656.29 681.59 334,941 -11.83(-1.71%)
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.