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

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

8.270 -0.260 (-3.05%)
Official Closing Price Updated: 8:00 PM EDT, Apr 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 (%)
Oct 31, 2017 617.07 640.05 617.07 633.55 217,102 +20.65(+3.37%)
Oct 30, 2017 628.91 635.41 599.44 612.90 242,189 -13.69(-2.19%)
Oct 27, 2017 644.69 649.56 621.02 626.59 194,960 -14.16(-2.21%)
Oct 26, 2017 606.63 649.56 603.38 640.75 304,111 +32.95(+5.42%)
Oct 25, 2017 598.74 620.55 597.58 607.79 276,547 +11.14(+1.87%)
Oct 24, 2017 590.39 601.99 584.12 596.65 254,914 +14.16(+2.43%)
Oct 23, 2017 589.23 595.96 572.05 582.50 237,318 +6.03(+1.05%)
Oct 20, 2017 573.45 585.05 566.95 576.46 253,208 +14.16(+2.52%)
Oct 19, 2017 560.91 566.72 551.17 562.31 173,622 -5.57(-0.98%)
Oct 18, 2017 566.25 574.14 557.90 567.88 193,848 +6.50(+1.16%)
Oct 17, 2017 573.21 577.33 556.04 561.38 264,813 +0.70(+0.12%)
Oct 16, 2017 534.46 570.27 531.90 560.68 247,416 +26.46(+4.95%)
Oct 13, 2017 528.42 544.20 524.48 534.23 242,583 -7.66(-1.41%)
Oct 12, 2017 544.20 551.86 534.68 541.88 191,963 +4.87(+0.91%)
Oct 11, 2017 545.37 572.98 536.31 537.01 330,576 -14.39(-2.61%)
Oct 10, 2017 534.92 555.58 531.44 551.40 304,375 +10.91(+2.02%)
Oct 09, 2017 545.13 552.32 535.85 540.49 171,117 -13.23(-2.39%)
Oct 06, 2017 582.73 595.96 551.17 553.72 321,374 -24.37(-4.22%)
Oct 05, 2017 565.79 583.19 562.77 578.09 220,515 +12.76(+2.26%)
Oct 04, 2017 565.79 578.55 562.07 565.32 192,359 -10.44(-1.81%)
Oct 03, 2017 590.39 593.63 571.76 575.77 257,997 -19.49(-3.27%)
Oct 02, 2017 604.77 612.20 584.82 595.26 263,782 -4.87(-0.81%)
Sep 29, 2017 583.42 600.60 582.50 600.13 243,622 +14.39(+2.46%)
Sep 28, 2017 590.62 598.26 576.69 585.75 251,939 -11.37(-1.90%)
Sep 27, 2017 598.28 583.42 597.12 320,176 +24.83(+4.34%)
Sep 26, 2017 561.84 577.62 550.96 572.28 311,264 +33.65(+6.25%)
Sep 25, 2017 574.61 578.55 535.85 538.63 324,218 -27.85(-4.92%)
Sep 22, 2017 568.57 577.45 561.17 566.48 221,324 -18.33(-3.13%)
Sep 21, 2017 592.24 596.42 561.45 584.82 289,474 +19.96(+3.53%)
Sep 20, 2017 536.08 584.82 515.89 564.86 562,129 +25.30(+4.69%)
Sep 19, 2017 543.51 550.24 535.62 539.56 253,177 -8.82(-1.61%)
Sep 18, 2017 536.78 556.50 534.92 548.38 353,182 +26.69(+5.12%)
Sep 15, 2017 510.79 526.85 508.00 521.69 290,859 +14.85(+2.93%)
Sep 14, 2017 521.00 527.50 502.20 506.84 294,202 -10.67(-2.06%)
Sep 13, 2017 490.60 520.76 490.36 517.52 382,148 +28.78(+5.89%)
Sep 12, 2017 501.74 508.00 484.79 488.74 325,112 -6.73(-1.36%)
Sep 11, 2017 485.26 500.34 469.48 495.47 483,608 +37.36(+8.16%)
Sep 08, 2017 450.22 467.16 446.74 458.11 457,356 +12.07(+2.71%)
Sep 07, 2017 463.21 465.71 441.17 446.04 534,785 -31.33(-6.56%)
Sep 06, 2017 464.84 485.75 458.57 477.37 415,572 +18.56(+4.05%)
Sep 05, 2017 474.58 475.74 456.71 458.80 559,650 -29.01(-5.95%)
Sep 01, 2017 484.79 506.38 483.17 487.81 393,148 -3.94(-0.80%)
Aug 31, 2017 524.71 524.71 489.67 491.76 373,694 -36.20(-6.86%)
Aug 30, 2017 519.84 530.74 513.51 527.96 269,697 +14.39(+2.80%)
Aug 29, 2017 499.65 531.16 492.22 513.57 406,435 -12.30(-2.34%)
Aug 28, 2017 574.61 575.53 525.41 525.87 658,225 -58.95(-10.08%)
Aug 25, 2017 585.05 601.55 573.45 584.82 331,832 -6.96(-1.18%)
Aug 24, 2017 600.60 604.54 583.66 591.78 297,398 -4.18(-0.70%)
Aug 23, 2017 601.06 612.20 594.10 595.96 200,025 -14.62(-2.39%)
Aug 22, 2017 603.38 611.74 595.26 610.58 253,162 +14.16(+2.37%)
Aug 21, 2017 616.38 617.77 595.03 596.42 307,507 -29.01(-4.64%)
Aug 18, 2017 592.94 630.30 581.34 625.43 370,855 +8.59(+1.39%)
Aug 17, 2017 608.02 623.80 599.44 616.84 276,882 +2.78(+0.45%)
Aug 16, 2017 662.56 664.65 606.86 614.06 384,621 -43.63(-6.63%)
Aug 15, 2017 666.50 668.36 651.42 657.69 254,454 +23.21(+3.66%)
Aug 14, 2017 631.70 645.15 626.59 634.48 261,291 +23.21(+3.80%)
Aug 11, 2017 616.38 627.28 607.10 611.27 248,434 -6.26(-1.01%)
Aug 10, 2017 628.91 634.71 617.31 617.54 334,065 -40.38(-6.14%)
Aug 09, 2017 660.94 672.77 648.87 657.92 284,274 -32.72(-4.74%)
Aug 08, 2017 675.09 711.53 673.70 690.64 227,104 -2.55(-0.37%)
Aug 07, 2017 693.89 694.35 675.32 693.19 155,389 +9.75(+1.43%)
Aug 04, 2017 667.67 695.05 661.63 683.45 296,047 +34.35(+5.29%)
Aug 03, 2017 648.64 653.04 630.30 649.10 175,590 +5.11(+0.79%)
Aug 02, 2017 645.15 649.80 628.21 643.99 199,252 +3.71(+0.58%)
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.