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:

Gold Miners Bear 2X Direxion (NY: DUST )

19.54 USD +0.50 (+2.62%)
Streaming Delayed Price Updated: 11:11 AM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 53.40 56.79 52.94 54.54 6,994,037 +2.97(+5.76%)
Nov 29, 2016 54.00 54.91 50.60 51.57 6,949,069 +1.08(+2.14%)
Nov 28, 2016 54.50 56.50 50.17 50.49 7,155,069 -6.36(-11.19%)
Nov 25, 2016 56.23 58.46 54.83 56.85 3,935,448 -0.90(-1.56%)
Nov 23, 2016 57.75 57.75 57.75 0 +7.35(+14.58%)
Nov 22, 2016 50.53 54.72 50.01 50.40 8,505,679 -0.60(-1.18%)
Nov 21, 2016 51.40 52.58 48.97 51.00 7,369,823 -2.96(-5.49%)
Nov 18, 2016 54.52 56.42 52.66 53.96 7,960,535 +1.57(+3.00%)
Nov 17, 2016 49.19 55.14 46.20 52.39 12,791,763 +3.49(+7.14%)
Nov 16, 2016 48.55 51.85 47.88 48.90 7,070,081 +1.13(+2.37%)
Nov 15, 2016 54.06 55.76 46.72 47.77 7,615,339 -6.71(-12.32%)
Nov 14, 2016 59.74 62.71 49.87 54.48 13,827,312 -1.79(-3.18%)
Nov 11, 2016 45.73 56.85 45.58 56.27 13,963,791 +11.41(+25.43%)
Nov 10, 2016 38.29 46.06 38.22 44.86 9,529,746 +7.80(+21.05%)
Nov 09, 2016 31.84 39.99 31.50 37.06 13,217,254 -3.07(-7.65%)
Nov 08, 2016 39.17 41.78 36.68 40.13 9,664,524 +0.63(+1.59%)
Nov 07, 2016 38.96 41.00 38.50 39.50 8,569,397 +3.89(+10.92%)
Nov 04, 2016 34.64 37.14 34.42 35.61 7,744,189 +1.10(+3.19%)
Nov 03, 2016 36.85 37.00 33.76 34.51 8,107,295 -2.32(-6.30%)
Nov 02, 2016 33.04 37.79 32.00 36.83 13,069,971 +1.53(+4.33%)
Nov 01, 2016 35.66 36.41 33.30 35.30 11,230,226 -2.90(-7.59%)
Oct 31, 2016 41.22 42.36 38.10 38.20 7,495,228 -3.63(-8.68%)
Oct 28, 2016 42.75 44.04 39.43 41.83 9,765,994 -0.57(-1.34%)
Oct 27, 2016 39.44 43.63 39.23 42.40 7,102,196 +2.07(+5.13%)
Oct 26, 2016 38.20 41.60 37.53 40.33 7,601,283 +2.35(+6.19%)
Oct 25, 2016 39.87 40.38 36.60 37.98 7,621,175 -2.76(-6.77%)
Oct 24, 2016 37.36 42.25 37.20 40.74 7,609,742 +2.55(+6.68%)
Oct 21, 2016 38.00 39.35 37.68 38.19 5,544,123 +0.69(+1.84%)
Oct 20, 2016 37.42 39.46 36.91 37.50 6,823,304 +0.20(+0.54%)
Oct 19, 2016 38.40 39.82 36.66 37.30 8,287,183 -3.48(-8.53%)
Oct 18, 2016 42.98 44.41 40.24 40.78 8,957,503 -4.73(-10.39%)
Oct 17, 2016 46.90 47.75 44.88 45.51 5,065,532 -2.13(-4.47%)
Oct 14, 2016 47.08 48.28 44.18 47.64 7,621,991 +2.64(+5.87%)
Oct 13, 2016 46.64 47.85 41.33 45.00 6,269,207 -2.51(-5.28%)
Oct 12, 2016 50.00 50.63 45.63 47.51 7,506,043 -3.38(-6.64%)
Oct 11, 2016 48.98 51.35 47.77 50.89 9,531,636 +3.44(+7.25%)
Oct 10, 2016 47.16 48.55 45.85 47.45 4,315,870 -0.97(-2.00%)
Oct 07, 2016 44.70 50.98 43.51 48.42 10,310,228 -0.59(-1.20%)
Oct 06, 2016 49.48 50.82 47.24 49.01 11,977,494 +3.74(+8.26%)
Oct 05, 2016 43.57 48.94 42.76 45.27 13,402,434 -0.81(-1.76%)
Oct 04, 2016 39.27 46.21 39.19 46.08 16,634,472 +12.22(+36.09%)
Oct 03, 2016 34.15 34.25 33.86 33.86 101,764 +2.97(+9.61%)
Sep 30, 2016 31.02 31.02 30.84 30.89 249,721 -2.35(-7.07%)
Sep 29, 2016 33.29 33.33 33.06 33.24 230,294 -1.41(-4.08%)
Sep 28, 2016 34.73 34.76 34.48 34.65 138,973 +0.70(+2.05%)
Sep 27, 2016 33.80 33.97 33.77 33.96 213,159 +1.29(+3.95%)
Sep 26, 2016 31.30 32.88 30.34 32.67 9,830,525 +0.83(+2.61%)
Sep 23, 2016 29.74 32.74 29.49 31.84 14,731,461 +2.35(+7.97%)
Sep 22, 2016 28.02 30.49 27.06 29.49 13,885,481 +0.18(+0.61%)
Sep 21, 2016 34.58 34.86 28.64 29.31 17,301,095 -7.59(-20.57%)
Sep 20, 2016 36.72 37.74 35.92 36.90 12,028,392 +0.15(+0.41%)
Sep 19, 2016 35.55 37.13 35.40 36.75 15,509,716 -0.58(-1.55%)
Sep 16, 2016 37.90 38.99 35.88 37.33 12,015,243 +0.93(+2.55%)
Sep 15, 2016 37.38 38.89 34.45 36.40 16,509,560 -0.68(-1.83%)
Sep 14, 2016 35.76 37.78 34.36 37.08 10,947,697 -0.08(-0.22%)
Sep 13, 2016 34.46 38.31 34.20 37.16 11,071,733 +3.87(+11.63%)
Sep 12, 2016 37.82 38.17 32.37 33.29 16,955,963 -2.80(-7.76%)
Sep 09, 2016 32.38 36.49 32.31 36.09 19,040,382 +5.11(+16.49%)
Sep 08, 2016 29.59 31.57 28.79 30.98 16,321,054 +1.97(+6.79%)
Sep 07, 2016 28.90 31.30 28.67 29.01 14,095,101 +0.26(+0.90%)
Sep 06, 2016 31.41 32.34 28.59 28.75 10,767,251 -4.80(-14.31%)
Sep 02, 2016 33.99 33.55 33.55 33.55 10,635,000 -3.89(-10.39%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.