Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Gold Miners Bear -2X Direxion (NY: DUST )

8.450 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	153.80	154.74	144.20	147.95	589,683	-2.57(-1.71%)
Aug 29, 2019	140.93	155.21	139.99	150.52	1,007,673	+9.60(+6.81%)
Aug 28, 2019	137.88	146.07	135.31	140.93	714,547	+1.64(+1.18%)
Aug 27, 2019	152.40	153.10	138.12	139.29	911,228	-13.81(-9.02%)
Aug 26, 2019	152.40	156.84	147.95	153.10	557,797	-0.70(-0.46%)
Aug 23, 2019	170.66	172.29	151.93	153.80	866,084	-20.37(-11.69%)
Aug 22, 2019	173.00	176.04	168.78	174.17	339,681	+4.21(+2.48%)
Aug 21, 2019	171.36	172.76	167.38	169.95	319,338	+1.64(+0.97%)
Aug 20, 2019	181.42	181.89	165.27	168.31	570,413	-17.09(-9.22%)
Aug 19, 2019	188.91	191.96	177.21	185.40	706,510	+6.55(+3.66%)
Aug 16, 2019	177.91	182.13	173.46	178.85	488,481	+7.26(+4.23%)
Aug 15, 2019	179.32	181.89	168.55	171.59	664,588	-5.62(-3.17%)
Aug 14, 2019	168.08	177.68	164.34	177.21	837,353	+1.64(+0.93%)
Aug 13, 2019	159.89	187.04	159.19	175.57	1,271,079	+9.36(+5.63%)
Aug 12, 2019	157.78	166.91	154.50	166.21	673,862	+6.09(+3.80%)
Aug 09, 2019	157.78	161.06	152.86	160.12	618,543	+5.85(+3.79%)
Aug 08, 2019	165.74	169.49	153.10	154.27	1,010,589	-9.13(-5.59%)
Aug 07, 2019	157.31	163.87	149.82	163.40	1,292,429	-9.36(-5.42%)
Aug 06, 2019	174.63	179.78	171.36	172.76	419,462	-1.87(-1.07%)
Aug 05, 2019	176.74	180.02	166.44	174.63	736,314	-16.86(-8.80%)
Aug 02, 2019	195.94	196.17	185.17	191.49	392,652	+0.94(+0.49%)
Aug 01, 2019	235.26	236.20	187.74	190.55	1,035,067	-32.77(-14.68%)
Jul 31, 2019	198.75	225.90	195.47	223.33	967,434	+27.62(+14.12%)
Jul 30, 2019	195.24	198.98	192.43	195.70	247,185	-1.64(-0.83%)
Jul 29, 2019	206.47	210.22	197.34	197.34	284,123	-10.77(-5.17%)
Jul 26, 2019	202.96	209.51	200.38	208.11	353,783	+3.51(+1.72%)
Jul 25, 2019	194.30	207.17	194.30	204.60	466,822	+14.05(+7.37%)
Jul 24, 2019	191.26	197.11	189.38	190.55	282,633	-4.45(-2.28%)
Jul 23, 2019	189.62	201.09	185.64	195.00	462,201	+5.38(+2.84%)
Jul 22, 2019	192.19	194.53	187.98	189.62	348,995	-4.21(-2.17%)
Jul 19, 2019	195.94	201.79	188.45	193.83	581,554	+4.68(+2.48%)
Jul 18, 2019	221.69	223.79	187.51	189.15	757,262	-27.62(-12.74%)
Jul 17, 2019	241.12	242.29	216.54	216.77	635,792	-28.56(-11.64%)
Jul 16, 2019	243.46	248.14	238.07	245.33	350,169	+3.74(+1.55%)
Jul 15, 2019	242.52	247.44	238.78	241.59	222,364	+0.47(+0.19%)
Jul 12, 2019	247.67	251.18	240.41	241.12	248,578	-7.96(-3.20%)
Jul 11, 2019	243.69	254.93	239.25	249.08	502,117	+7.49(+3.10%)
Jul 10, 2019	246.74	254.69	241.12	241.59	514,002	-16.62(-6.44%)
Jul 09, 2019	267.81	271.78	258.21	258.21	304,999	-8.66(-3.25%)
Jul 08, 2019	265.00	272.02	259.61	266.87	247,789	+0.94(+0.35%)
Jul 05, 2019	279.04	287.47	262.89	265.93	425,207	+7.26(+2.81%)
Jul 03, 2019	258.68	266.95	257.97	258.68	217,202	-3.28(-1.25%)
Jul 02, 2019	285.36	287.70	257.97	261.95	481,005	-33.24(-11.26%)
Jul 01, 2019	288.87	297.07	283.25	295.19	501,966	+29.03(+10.91%)
Jun 28, 2019	270.85	277.40	264.29	266.17	267,109	-6.32(-2.32%)
Jun 27, 2019	273.19	278.57	270.61	272.49	339,381	+6.09(+2.28%)
Jun 26, 2019	280.21	280.91	260.08	266.40	470,734	+3.04(+1.16%)
Jun 25, 2019	246.74	277.87	245.80	263.36	672,748	+16.16(+6.54%)
Jun 24, 2019	276.17	278.27	251.17	247.19	566,375	-33.41(-11.91%)
Jun 21, 2019	287.15	298.13	280.37	280.61	338,318	-5.84(-2.04%)
Jun 20, 2019	302.33	305.84	280.61	286.45	615,629	-43.22(-13.11%)
Jun 19, 2019	349.06	351.87	327.10	329.67	387,514	-14.02(-4.08%)
Jun 18, 2019	339.48	356.54	332.94	343.69	305,513	-9.35(-2.65%)
Jun 17, 2019	358.41	366.35	351.63	353.04	181,376	-5.14(-1.44%)
Jun 14, 2019	350.46	367.99	342.29	358.18	321,391	-5.14(-1.41%)
Jun 13, 2019	374.76	376.17	361.45	363.32	204,046	-12.38(-3.30%)
Jun 12, 2019	385.51	385.51	368.92	375.70	220,430	-18.93(-4.80%)
Jun 11, 2019	407.47	408.88	389.02	394.62	190,572	-5.37(-1.34%)
Jun 10, 2019	402.57	411.68	397.89	400.00	218,010	+20.09(+5.29%)
Jun 07, 2019	372.43	387.76	368.46	379.90	243,250	-2.34(-0.61%)
Jun 06, 2019	391.82	394.39	378.04	382.24	224,968	-11.92(-3.02%)
Jun 05, 2019	381.54	407.71	372.66	394.16	245,906	-0.23(-0.06%)
Jun 04, 2019	417.29	417.52	393.92	394.39	183,575	-7.48(-1.86%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Gold Miners Bear -2X Direxion (NY: DUST )

Historical Prices