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

Regional Banks Bull 3X Direxion (NY: DPST )

80.66 +1.50 (+1.89%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Apr 28, 2016 556.96 556.96 556.96 556.96 1 +13.69(+2.52%)
Apr 25, 2016 543.26 543.26 543.26 543.26 11 -2.71(-0.50%)
Apr 21, 2016 556.53 545.97 545.97 545.97 16 -23.91(-4.20%)
Apr 20, 2016 551.44 572.89 542.86 569.88 75 +25.85(+4.75%)
Apr 19, 2016 538.21 544.03 538.21 544.03 64 +30.55(+5.95%)
Apr 18, 2016 513.48 513.48 513.48 513.48 9 +1.97(+0.38%)
Apr 14, 2016 520.69 520.70 506.70 511.51 10 +16.90(+3.42%)
Apr 13, 2016 491.46 494.61 488.76 494.61 79 +52.42(+11.85%)
Apr 12, 2016 443.64 443.64 442.19 442.19 11 +32.31(+7.88%)
Apr 08, 2016 424.87 430.46 409.88 409.88 3 -23.28(-5.38%)
Apr 06, 2016 424.14 433.17 411.87 433.17 1 -36.10(-7.69%)
Mar 30, 2016 469.26 469.26 469.26 469.26 5 +28.37(+6.43%)
Mar 24, 2016 453.56 453.56 440.89 440.90 4 -16.47(-3.60%)
Mar 23, 2016 456.09 457.37 456.09 457.37 43 -11.17(-2.38%)
Mar 22, 2016 469.45 469.45 468.54 468.54 15 -9.02(-1.89%)
Mar 18, 2016 482.62 492.75 477.57 477.57 0 +26.35(+5.84%)
Mar 17, 2016 426.34 451.22 426.31 451.22 164 +2.71(+0.60%)
Mar 16, 2016 460.24 460.24 448.51 448.51 15 -1.08(-0.24%)
Mar 15, 2016 449.59 449.59 449.59 449.59 11 -20.40(-4.34%)
Mar 14, 2016 469.99 469.99 469.99 469.99 7 -1.98(-0.42%)
Mar 11, 2016 471.25 471.97 471.25 471.97 33 +45.84(+10.76%)
Mar 09, 2016 426.13 426.13 426.13 426.13 3 -36.82(-7.95%)
Mar 08, 2016 468.36 468.36 462.95 462.95 14 -9.93(-2.10%)
Mar 04, 2016 463.87 478.65 463.87 472.88 3 +49.36(+11.65%)
Mar 02, 2016 419.63 423.51 419.63 423.52 0 +27.35(+6.90%)
Feb 26, 2016 397.07 397.07 396.17 396.17 5 +29.43(+8.02%)
Feb 25, 2016 359.89 366.74 359.89 366.74 41 -8.82(-2.35%)
Feb 19, 2016 375.56 375.56 375.56 375.56 5 +26.41(+7.56%)
Feb 18, 2016 350.20 350.20 349.08 349.15 44 -22.47(-6.05%)
Feb 17, 2016 397.07 397.07 371.62 371.62 163 -10.28(-2.69%)
Feb 16, 2016 378.66 393.10 377.22 381.91 87 +33.21(+9.52%)
Feb 12, 2016 345.09 348.70 348.70 348.70 33 +29.78(+9.34%)
Feb 11, 2016 307.01 318.92 305.93 318.92 177 -31.22(-8.92%)
Feb 10, 2016 349.33 350.14 349.33 350.14 16 +14.62(+4.36%)
Feb 08, 2016 361.15 361.15 335.52 335.53 6 -44.15(-11.63%)
Feb 04, 2016 400.68 400.68 379.67 379.67 0 -27.32(-6.71%)
Feb 01, 2016 407.00 407.00 407.00 407.00 0 +19.31(+4.98%)
Jan 28, 2016 387.69 387.69 387.69 387.69 11 +27.07(+7.51%)
Jan 27, 2016 360.61 360.61 360.61 360.61 8 +5.03(+1.41%)
Jan 26, 2016 352.31 355.59 352.31 355.59 35 +33.78(+10.50%)
Jan 25, 2016 340.58 340.58 321.81 321.81 39 -42.77(-11.73%)
Jan 21, 2016 364.58 364.58 364.04 364.58 1 +7.04(+1.97%)
Jan 20, 2016 357.36 361.15 355.74 357.54 66 -28.82(-7.46%)
Jan 15, 2016 368.01 386.37 368.01 386.36 5 -5.29(-1.35%)
Jan 14, 2016 389.85 391.66 389.85 391.66 16 -2.53(-0.64%)
Jan 13, 2016 431.90 431.90 394.18 394.18 24 -49.09(-11.07%)
Jan 12, 2016 439.03 443.27 439.03 443.27 28 +9.53(+2.20%)
Jan 11, 2016 436.09 436.09 433.75 433.75 41 -13.68(-3.06%)
Jan 08, 2016 474.39 481.38 447.43 447.43 82 -33.95(-7.05%)
Jan 07, 2016 487.31 487.32 470.89 481.38 438 -32.83(-6.38%)
Jan 06, 2016 529.73 529.73 514.21 514.21 73 -18.23(-3.42%)
Jan 05, 2016 532.43 532.43 532.43 532.43 14 +6.68(+1.27%)
Jan 04, 2016 541.46 541.46 525.76 525.76 51 -66.24(-11.19%)
Dec 31, 2015 595.61 592.00 592.00 592.00 38 -21.66(-3.53%)
Dec 30, 2015 612.00 614.87 608.60 613.65 32 +22.74(+3.85%)
Dec 28, 2015 591.63 591.63 590.91 590.91 2 -19.52(-3.20%)
Dec 24, 2015 610.44 610.44 610.44 610.44 11 +3.46(+0.57%)
Dec 23, 2015 581.98 606.98 581.98 606.98 16 +36.28(+6.36%)
Dec 18, 2015 574.99 570.70 570.70 570.70 22 -36.82(-6.06%)
Dec 16, 2015 607.52 607.52 607.52 607.52 3 +2.35(+0.39%)
Dec 15, 2015 605.17 605.17 605.17 605.17 13 +34.65(+6.07%)
Dec 14, 2015 573.95 573.95 561.89 570.52 75 -2.89(-0.50%)
Dec 11, 2015 589.50 589.50 573.40 573.40 18 -42.60(-6.92%)
Dec 10, 2015 616.00 616.00 616.00 616.00 5 +6.53(+1.07%)
Dec 09, 2015 631.70 631.70 609.47 609.47 63 -21.69(-3.44%)
Dec 08, 2015 649.21 653.71 631.16 631.16 46 -42.23(-6.27%)
Dec 07, 2015 675.92 675.92 673.40 673.40 26 -41.60(-5.82%)
Dec 02, 2015 740.00 740.00 715.00 715.00 3 -28.34(-3.81%)
Dec 01, 2015 739.27 744.98 739.27 743.33 28 -0.63(-0.08%)
Nov 30, 2015 743.97 743.97 743.97 743.97 6 -0.00(-0.00%)
Nov 25, 2015 749.20 749.20 743.97 743.97 4 -7.04(-0.94%)
Nov 24, 2015 721.95 751.00 721.95 751.00 31 +19.79(+2.71%)
Nov 23, 2015 727.93 731.21 727.93 731.21 31 +22.54(+3.18%)
Nov 19, 2015 708.68 708.67 708.67 708.67 11 -7.14(-1.00%)
Nov 18, 2015 681.34 715.81 681.34 715.81 73 +19.31(+2.77%)
Nov 17, 2015 696.50 696.50 696.50 696.50 7 +15.52(+2.28%)
Nov 16, 2015 649.21 680.98 649.21 680.98 106 +13.18(+1.97%)
Nov 13, 2015 685.85 685.85 667.80 667.80 140 -25.99(-3.75%)
Nov 12, 2015 727.72 727.72 693.79 693.79 153 -64.25(-8.48%)
Nov 10, 2015 724.27 758.04 724.27 758.04 1 +12.63(+1.69%)
Nov 09, 2015 776.09 799.38 745.41 745.41 280 -24.00(-3.12%)
Nov 06, 2015 728.26 820.13 728.26 769.41 556 +59.20(+8.34%)
Nov 05, 2015 705.88 710.94 705.52 710.22 354 +71.29(+11.16%)
Oct 30, 2015 650.84 638.92 638.92 638.92 27 -63.17(-9.00%)
Oct 29, 2015 702.09 702.09 702.09 702.09 11 +44.22(+6.72%)
Oct 28, 2015 657.87 657.87 657.87 657.87 13 +38.62(+6.24%)
Oct 20, 2015 619.43 619.25 619.25 619.25 121 +29.20(+4.95%)
Oct 19, 2015 590.05 590.05 590.05 590.05 5 -4.62(-0.78%)
Oct 16, 2015 594.67 594.67 594.67 594.67 5 +10.43(+1.79%)
Oct 14, 2015 584.24 584.24 584.24 584.24 0 -44.60(-7.09%)
Oct 13, 2015 628.84 628.84 628.84 628.84 7 +14.36(+2.34%)
Oct 09, 2015 614.49 614.48 614.48 614.48 16 -5.85(-0.94%)
Oct 08, 2015 620.33 620.33 620.33 620.33 11 +46.38(+8.08%)
Oct 06, 2015 573.95 573.95 573.95 573.95 11 -5.05(-0.87%)
Oct 05, 2015 579.00 579.00 579.00 579.00 18 +76.88(+15.31%)
Oct 02, 2015 528.47 528.47 502.12 502.12 16 -62.28(-11.04%)
Sep 30, 2015 551.93 564.40 564.40 564.40 16 +9.86(+1.78%)
Sep 29, 2015 554.54 554.54 554.54 554.54 11 +6.41(+1.17%)
Sep 28, 2015 549.58 549.58 548.14 548.14 17 -25.99(-4.53%)
Sep 25, 2015 574.13 574.13 574.13 574.13 5 +25.16(+4.58%)
Sep 24, 2015 548.97 548.97 548.97 548.97 11 -9.28(-1.66%)
Sep 21, 2015 550.12 558.25 558.25 558.25 55 +27.79(+5.24%)
Sep 18, 2015 532.98 536.23 528.47 530.45 71 -47.11(-8.16%)
Sep 17, 2015 588.21 588.21 577.38 577.56 16 -5.05(-0.87%)
Sep 14, 2015 580.81 582.61 582.61 582.61 55 +7.22(+1.25%)
Sep 08, 2015 550.66 575.39 575.39 575.39 55 +28.34(+5.18%)
Sep 04, 2015 547.05 547.05 547.05 547.05 16 -5.05(-0.92%)
Sep 03, 2015 555.00 556.08 552.11 552.11 31 +28.73(+5.49%)
Sep 02, 2015 519.80 523.38 503.38 523.38 77 +16.03(+3.16%)
Sep 01, 2015 528.10 528.83 507.35 507.35 57 -66.60(-11.60%)
Aug 31, 2015 561.13 577.92 561.13 573.95 301 +9.57(+1.69%)
Aug 28, 2015 554.46 575.93 554.46 564.38 140 -1.62(-0.29%)
Aug 27, 2015 545.97 574.67 545.97 566.01 199 +58.84(+11.60%)
Aug 25, 2015 525.04 529.73 507.17 507.17 3 -16.43(-3.14%)
Aug 24, 2015 530.09 565.47 523.41 523.59 753 -76.53(-12.75%)
Aug 21, 2015 605.89 627.10 597.95 600.12 120 -37.18(-5.83%)
Aug 20, 2015 649.75 652.64 636.94 637.30 288 -52.34(-7.59%)
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.