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

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	1163	1163	1130	1130	968	-25.12(-2.18%)
Mar 30, 2017	1070	1167	1070	1155	3,685	+94.68(+8.93%)
Mar 29, 2017	1071	1080	1042	1060	1,382	-13.53(-1.26%)
Mar 28, 2017	1007	1086	993.29	1074	2,534	+52.07(+5.10%)
Mar 27, 2017	962.02	1025	925.68	1022	2,484	-15.00(-1.45%)
Mar 24, 2017	1033	1058	1010	1037	1,777	+1.26(+0.12%)
Mar 23, 2017	1001	1073	996.36	1035	2,262	+25.49(+2.52%)
Mar 22, 2017	1012	1039	947.38	1010	4,185	-10.65(-1.04%)
Mar 21, 2017	1229	1231	1018	1021	7,689	-197.42(-16.21%)
Mar 20, 2017	1289	1289	1212	1218	1,184	-47.94(-3.79%)
Mar 17, 2017	1306	1306	1237	1266	1,386	-16.25(-1.27%)
Mar 16, 2017	1286	1300	1266	1282	2,549	+26.72(+2.13%)
Mar 15, 2017	1295	1319	1246	1255	1,858	-23.47(-1.84%)
Mar 14, 2017	1293	1293	1231	1279	1,713	-16.05(-1.24%)
Mar 13, 2017	1299	1321	1282	1295	1,916	+1.70(+0.13%)
Mar 10, 2017	1346	1346	1249	1293	2,852	-15.25(-1.17%)
Mar 09, 2017	1328	1350	1304	1309	1,813	-3.61(-0.28%)
Mar 08, 2017	1377	1386	1308	1312	1,969	-20.93(-1.57%)
Mar 07, 2017	1344	1358	1317	1333	757	-25.07(-1.85%)
Mar 06, 2017	1385	1385	1310	1358	2,038	-18.61(-1.35%)
Mar 03, 2017	1377	1386	1354	1377	1,482	+32.37(+2.41%)
Mar 02, 2017	1475	1475	1344	1344	3,263	-119.45(-8.16%)
Mar 01, 2017	1393	1476	1393	1464	3,361	+140.14(+10.59%)
Feb 28, 2017	1360	1360	1314	1324	1,929	-38.80(-2.85%)
Feb 27, 2017	1336	1365	1336	1362	1,799	+27.79(+2.08%)
Feb 24, 2017	1333	1335	1302	1335	1,286	-33.21(-2.43%)
Feb 23, 2017	1368	1368	1315	1368	569	+6.67(+0.49%)
Feb 22, 2017	1354	1377	1338	1361	575	-5.04(-0.37%)
Feb 21, 2017	1370	1389	1342	1366	1,786	+16.24(+1.20%)
Feb 17, 2017		1350	1350	1350	0	-8.84(-0.65%)
Feb 16, 2017	1369	1369	1331	1359	1,237	-10.29(-0.75%)
Feb 15, 2017	1381	1381	1338	1369	2,401	+18.23(+1.35%)
Feb 14, 2017	1309	1355	1279	1351	2,634	+68.22(+5.32%)
Feb 13, 2017	1263	1309	1259	1283	1,924	+40.61(+3.27%)
Feb 10, 2017	1245	1254	1222	1242	1,650	+17.87(+1.46%)
Feb 09, 2017	1181	1232	1181	1224	2,674	+60.17(+5.17%)
Feb 08, 2017	1197	1197	1136	1164	3,138	-33.46(-2.79%)
Feb 07, 2017	1215	1233	1189	1198	1,063	-16.42(-1.35%)
Feb 06, 2017	1251	1251	1212	1214	1,285	-29.06(-2.34%)
Feb 03, 2017	1189	1247	1189	1243	3,597	+86.81(+7.51%)
Feb 02, 2017	1173	1175	1137	1156	1,418	-39.88(-3.33%)
Feb 01, 2017	1218	1281	1188	1196	2,736	-2.53(-0.21%)
Jan 31, 2017	1183	1227	1174	1199	938	-6.14(-0.51%)
Jan 30, 2017	1238	1238	1167	1205	1,907	-57.57(-4.56%)
Jan 27, 2017	1313	1313	1256	1262	853	-39.68(-3.05%)
Jan 26, 2017	1281	1313	1275	1302	1,588	+29.47(+2.32%)
Jan 25, 2017	1263	1277	1234	1273	2,198	+74.10(+6.18%)
Jan 24, 2017	1132	1213	1132	1198	763	+57.57(+5.05%)
Jan 23, 2017	1164	1164	1113	1141	1,003	-4.33(-0.38%)
Jan 20, 2017	1146	1168	1135	1145	1,449	+19.13(+1.70%)
Jan 19, 2017	1133	1139	1111	1126	435	-21.47(-1.87%)
Jan 18, 2017	1130	1148	1097	1148	911	+37.18(+3.35%)
Jan 17, 2017	1209	1209	1102	1110	2,765	-127.07(-10.27%)
Jan 13, 2017		1237	1237	1237	0	+33.75(+2.80%)
Jan 12, 2017	1230	1240	1169	1204	1,917	-51.78(-4.12%)
Jan 11, 2017	1227	1255	1214	1255	560	+13.34(+1.07%)
Jan 10, 2017	1209	1250	1196	1242	879	+36.85(+3.06%)
Jan 09, 2017	1247	1247	1182	1205	1,681	-33.22(-2.68%)
Jan 06, 2017	1256	1260	1221	1238	790	+8.84(+0.72%)
Jan 05, 2017	1281	1299	1194	1230	1,776	-64.96(-5.02%)
Jan 04, 2017	1267	1304	1257	1295	2,023	+64.94(+5.28%)

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

Regional Banks Bull 3X Direxion (NY: DPST )

Historical Prices