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

FTSE China Bear -3X Direxion (NY: YANG )

8.260 +0.430 (+5.49%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Sep 28, 2018 53.45 54.13 52.55 53.40 337,888 +0.71(+1.35%)
Sep 27, 2018 52.98 53.16 51.92 52.69 223,115 -0.17(-0.32%)
Sep 26, 2018 52.46 52.86 50.53 52.86 291,031 -0.73(-1.36%)
Sep 25, 2018 53.31 54.01 53.19 53.59 165,568 -0.67(-1.24%)
Sep 24, 2018 54.22 55.24 54.03 54.26 426,942 +1.95(+3.74%)
Sep 21, 2018 51.38 52.47 51.24 52.31 608,966 -1.46(-2.71%)
Sep 20, 2018 53.76 54.69 53.37 53.76 187,266 -0.79(-1.44%)
Sep 19, 2018 55.41 55.41 54.11 54.55 288,103 -3.26(-5.64%)
Sep 18, 2018 59.04 59.10 57.34 57.81 252,457 -3.16(-5.18%)
Sep 17, 2018 61.08 61.28 59.69 60.97 470,242 +0.71(+1.18%)
Sep 14, 2018 58.88 61.09 58.41 60.26 375,991 +1.84(+3.15%)
Sep 13, 2018 58.19 59.39 56.98 58.42 564,903 -4.06(-6.49%)
Sep 12, 2018 65.91 66.24 61.24 62.48 580,662 -1.84(-2.86%)
Sep 11, 2018 66.49 66.94 64.17 64.32 353,323 +0.76(+1.19%)
Sep 10, 2018 62.23 63.96 62.23 63.56 186,391 +1.77(+2.86%)
Sep 07, 2018 62.12 62.86 60.30 61.79 308,280 +2.02(+3.38%)
Sep 06, 2018 59.62 61.19 58.99 59.78 228,357 -0.25(-0.42%)
Sep 05, 2018 59.86 61.03 59.49 60.03 460,082 +3.08(+5.40%)
Sep 04, 2018 56.37 57.66 56.37 56.95 204,004 +1.19(+2.13%)
Aug 31, 2018 55.76 55.76 55.76 0 -0.29(-0.52%)
Aug 30, 2018 54.51 56.75 54.51 56.05 627,559 +4.47(+8.66%)
Aug 29, 2018 53.29 53.54 51.48 51.59 232,821 -1.40(-2.65%)
Aug 28, 2018 52.22 53.40 51.95 52.99 372,170 +0.66(+1.27%)
Aug 27, 2018 52.03 52.47 50.81 52.32 256,291 -2.90(-5.25%)
Aug 24, 2018 55.92 56.12 54.75 55.22 223,562 -2.58(-4.46%)
Aug 23, 2018 56.35 58.09 55.94 57.80 353,093 +3.01(+5.49%)
Aug 22, 2018 55.20 55.33 54.31 54.79 222,210 -1.41(-2.51%)
Aug 21, 2018 57.13 57.13 55.72 56.20 249,969 -3.12(-5.26%)
Aug 20, 2018 59.99 60.26 59.21 59.33 190,799 -0.62(-1.03%)
Aug 17, 2018 63.93 64.41 59.33 59.94 362,406 -2.36(-3.78%)
Aug 16, 2018 62.07 62.64 60.65 62.30 283,067 -1.77(-2.76%)
Aug 15, 2018 65.27 66.43 63.83 64.07 491,950 +5.90(+10.14%)
Aug 14, 2018 59.36 59.56 57.73 58.17 216,235 +0.55(+0.96%)
Aug 13, 2018 56.47 57.97 56.04 57.62 184,510 +2.37(+4.30%)
Aug 10, 2018 55.55 56.30 54.90 55.24 239,072 +1.92(+3.59%)
Aug 09, 2018 52.86 53.49 52.13 53.32 171,511 -2.28(-4.10%)
Aug 08, 2018 56.53 57.27 55.60 55.61 136,092 +0.52(+0.95%)
Aug 07, 2018 55.06 55.36 54.48 55.08 212,105 -3.99(-6.76%)
Aug 06, 2018 59.51 59.89 58.71 59.07 135,252 +1.03(+1.77%)
Aug 03, 2018 58.70 58.81 57.60 58.05 196,606 -0.17(-0.29%)
Aug 02, 2018 60.06 60.24 57.81 58.21 303,755 +2.18(+3.89%)
Aug 01, 2018 55.52 56.77 55.10 56.04 213,605 +3.60(+6.86%)
Jul 31, 2018 53.25 54.16 51.88 52.44 182,789 -1.18(-2.19%)
Jul 30, 2018 53.01 53.99 52.64 53.61 139,332 +0.34(+0.64%)
Jul 27, 2018 52.91 54.05 52.40 53.27 146,545 +0.34(+0.64%)
Jul 26, 2018 52.91 53.45 52.41 52.93 242,432 +2.69(+5.36%)
Jul 25, 2018 52.00 52.25 50.07 50.24 221,416 -2.34(-4.45%)
Jul 24, 2018 53.12 53.12 51.81 52.58 583,009 -5.43(-9.36%)
Jul 23, 2018 58.21 58.52 57.94 58.01 141,606 +0.08(+0.15%)
Jul 20, 2018 59.92 59.92 57.68 57.92 504,762 -4.21(-6.77%)
Jul 19, 2018 61.41 62.79 60.53 62.13 410,144 +3.15(+5.34%)
Jul 18, 2018 59.75 60.60 58.78 58.98 310,090 +0.74(+1.27%)
Jul 17, 2018 59.87 59.87 57.74 58.24 173,818 +0.38(+0.66%)
Jul 16, 2018 57.42 58.15 57.31 57.86 238,587 +1.97(+3.53%)
Jul 13, 2018 55.89 170,916 +0.05(+0.08%)
Jul 12, 2018 56.09 56.62 55.40 55.84 214,541 -3.18(-5.39%)
Jul 11, 2018 58.86 59.92 57.75 59.02 260,361 +3.49(+6.28%)
Jul 10, 2018 56.12 56.95 55.53 55.53 160,836 +0.65(+1.19%)
Jul 09, 2018 56.04 56.52 54.78 54.88 242,890 -3.66(-6.26%)
Jul 06, 2018 60.73 60.93 57.80 58.54 260,500 -1.76(-2.91%)
Jul 05, 2018 59.54 61.39 59.27 60.30 298,017 +0.66(+1.11%)
Jul 03, 2018 59.63 59.63 59.63 0 +0.09(+0.16%)
Jul 02, 2018 59.36 60.57 58.83 59.54 314,294 +3.24(+5.76%)
Jun 29, 2018 56.09 56.70 55.33 56.30 297,702 -2.43(-4.14%)
Jun 28, 2018 60.66 60.84 58.66 58.73 269,403 -1.57(-2.60%)
Jun 27, 2018 57.50 60.51 56.88 60.30 549,850 +4.79(+8.62%)
Jun 26, 2018 55.33 56.10 54.68 55.51 243,195 -0.01(-0.02%)
Jun 25, 2018 54.60 56.62 54.52 55.52 276,265 +3.28(+6.28%)
Jun 22, 2018 51.79 52.65 51.70 52.24 138,271 -1.75(-3.24%)
Jun 21, 2018 52.32 54.01 52.11 53.99 283,488 +3.73(+7.42%)
Jun 20, 2018 49.78 50.83 49.73 50.26 221,003 +0.69(+1.40%)
Jun 19, 2018 50.36 51.04 49.40 49.57 292,170 +2.45(+5.20%)
Jun 18, 2018 47.70 48.74 47.11 47.12 162,806 +1.33(+2.90%)
Jun 15, 2018 47.39 45.74 45.79 157,793 +0.77(+1.70%)
Jun 14, 2018 44.28 45.12 44.27 45.02 114,805 +0.52(+1.18%)
Jun 13, 2018 43.27 44.86 43.18 44.50 114,805 +1.95(+4.59%)
Jun 12, 2018 42.22 43.28 42.22 42.55 49,392 +0.10(+0.24%)
Jun 11, 2018 42.58 42.63 42.12 42.44 101,841 +0.35(+0.82%)
Jun 08, 2018 42.69 42.82 41.80 42.10 123,209 +0.86(+2.09%)
Jun 07, 2018 40.25 41.84 40.11 41.24 209,270 +0.57(+1.40%)
Jun 06, 2018 42.06 40.67 40.67 173,884 -1.73(-4.08%)
Jun 05, 2018 42.34 42.86 42.18 42.40 75,267 -0.21(-0.50%)
Jun 04, 2018 43.00 43.13 42.47 42.61 99,155 -1.94(-4.36%)
Jun 01, 2018 45.49 45.49 44.24 44.56 116,260 -1.79(-3.87%)
May 31, 2018 46.46 47.00 45.45 46.35 135,783 -1.04(-2.19%)
May 30, 2018 48.36 48.74 47.00 47.39 133,950 -0.64(-1.32%)
May 29, 2018 46.39 48.66 46.28 48.02 180,327 +2.87(+6.36%)
May 25, 2018 45.15 45.15 45.15 0 +0.30(+0.67%)
May 24, 2018 44.66 46.09 44.56 44.85 60,352 +0.89(+2.02%)
May 23, 2018 45.08 45.26 43.86 43.97 134,462 +1.33(+3.11%)
May 22, 2018 42.02 42.78 41.34 42.64 62,071 +0.59(+1.40%)
May 21, 2018 42.03 42.40 41.66 42.05 56,631 -1.06(-2.45%)
May 18, 2018 42.78 43.42 42.78 43.11 36,669 -0.17(-0.39%)
May 17, 2018 42.61 43.55 42.25 43.27 70,126 +1.99(+4.82%)
May 16, 2018 42.22 42.22 41.03 41.28 120,021 -2.06(-4.75%)
May 15, 2018 43.13 43.98 43.13 43.34 121,798 +1.99(+4.82%)
May 14, 2018 40.85 41.49 40.55 41.35 143,957 -1.22(-2.86%)
May 11, 2018 42.44 43.00 42.25 42.56 83,888 -0.35(-0.81%)
May 10, 2018 44.11 44.13 42.54 42.91 166,790 -1.71(-3.83%)
May 09, 2018 44.78 45.66 44.45 44.62 171,781 -1.54(-3.34%)
May 08, 2018 45.86 47.04 45.80 46.16 221,065 -1.85(-3.86%)
May 07, 2018 48.09 48.21 47.35 48.01 132,558 +0.64(+1.34%)
May 04, 2018 49.28 49.55 46.54 47.38 138,395 -0.08(-0.18%)
May 03, 2018 48.11 49.88 46.99 47.46 235,551 +0.58(+1.24%)
May 02, 2018 45.57 46.88 45.57 46.88 103,094 +0.69(+1.50%)
May 01, 2018 46.38 48.04 45.99 46.19 123,588 +0.11(+0.24%)
Apr 30, 2018 44.29 46.10 44.22 46.08 175,933 -0.01(-0.02%)
Apr 27, 2018 46.57 47.19 46.02 46.09 76,817 -0.50(-1.08%)
Apr 26, 2018 47.72 47.93 46.24 46.59 96,356 -0.22(-0.48%)
Apr 25, 2018 46.97 47.77 46.64 46.82 134,533 +0.83(+1.81%)
Apr 24, 2018 44.53 46.70 44.03 45.99 258,293 -1.65(-3.47%)
Apr 23, 2018 47.62 48.17 46.91 47.64 81,557 +0.07(+0.16%)
Apr 20, 2018 46.80 48.12 46.72 47.57 115,006 +1.89(+4.13%)
Apr 19, 2018 44.69 46.17 44.60 45.68 145,454 -0.36(-0.79%)
Apr 18, 2018 46.80 47.05 45.65 46.04 244,740 +0.20(+0.43%)
Apr 17, 2018 46.74 46.91 45.50 45.85 145,146 -0.04(-0.08%)
Apr 16, 2018 46.53 46.98 45.81 45.88 161,052 +1.79(+4.07%)
Apr 13, 2018 43.00 44.66 42.99 44.09 174,234 +1.56(+3.67%)
Apr 12, 2018 43.19 43.44 42.21 42.53 110,228 -0.57(-1.32%)
Apr 11, 2018 43.70 43.70 42.36 43.10 308,348 -0.16(-0.37%)
Apr 10, 2018 43.99 44.39 42.85 43.26 275,086 -4.46(-9.35%)
Apr 09, 2018 47.39 48.44 45.86 47.72 191,424 -1.84(-3.72%)
Apr 06, 2018 48.40 50.43 46.93 49.56 224,185 +3.09(+6.66%)
Apr 05, 2018 46.23 46.75 45.43 46.46 208,461 -0.22(-0.46%)
Apr 04, 2018 50.93 50.99 46.51 46.68 314,123 +0.06(+0.12%)
Apr 03, 2018 46.65 47.90 46.34 46.62 613,450 -2.24(-4.59%)
Apr 02, 2018 47.19 50.26 46.17 48.87 494,565 +3.04(+6.63%)
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.