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

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

8.810 +0.540 (+6.53%)

Streaming Delayed Price Updated: 10:40 AM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		923.25	923.25	923.25	0	+20.21(+2.24%)
Aug 30, 2018	884.45	917.21	880.50	903.03	101,917	+38.80(+4.49%)
Aug 29, 2018	861.68	873.99	844.49	864.24	64,942	-5.58(-0.64%)
Aug 28, 2018	813.12	886.31	798.02	869.81	199,431	+46.00(+5.58%)
Aug 27, 2018	850.99	857.96	821.26	823.81	131,474	-44.14(-5.09%)
Aug 24, 2018	901.41	918.37	827.76	867.95	146,568	-74.11(-7.87%)
Aug 23, 2018	892.58	958.09	888.63	942.06	119,073	+78.76(+9.12%)
Aug 22, 2018	864.24	882.59	859.12	863.31	80,835	-16.96(-1.93%)
Aug 21, 2018	893.97	915.81	874.23	880.27	94,937	-17.89(-1.99%)
Aug 20, 2018	892.11	930.45	876.55	898.15	130,487	-14.64(-1.60%)
Aug 17, 2018	968.08	977.61	897.46	912.79	175,472	-90.14(-8.99%)
Aug 16, 2018	904.89	1003	883.29	1003	193,671	+65.05(+6.94%)
Aug 15, 2018	832.87	951.82	832.41	937.88	251,110	+144.04(+18.14%)
Aug 14, 2018	764.34	797.79	760.39	793.84	95,762	+23.70(+3.08%)
Aug 13, 2018	733.67	780.60	726.24	770.14	143,431	+61.33(+8.65%)
Aug 10, 2018	699.29	714.16	687.67	708.81	76,583	+15.10(+2.18%)
Aug 09, 2018	683.26	694.64	663.74	693.71	78,490	+5.34(+0.78%)
Aug 08, 2018	699.05	705.79	685.58	688.37	88,147	-9.76(-1.40%)
Aug 07, 2018	661.19	700.91	657.93	698.13	88,090	+24.16(+3.59%)
Aug 06, 2018	672.11	677.45	662.12	673.96	66,377	+21.14(+3.24%)
Aug 03, 2018	662.12	667.69	636.10	652.82	99,452	-17.66(-2.63%)
Aug 02, 2018	659.33	677.22	655.38	670.48	92,843	+17.19(+2.63%)
Aug 01, 2018	643.30	658.17	640.04	653.29	78,646	+15.57(+2.44%)
Jul 31, 2018	650.50	650.50	624.48	637.72	62,432	-4.41(-0.69%)
Jul 30, 2018	641.67	648.87	631.68	642.14	66,116	+5.58(+0.88%)
Jul 27, 2018	629.59	643.53	622.16	636.56	69,085	+6.27(+1.00%)
Jul 26, 2018	617.28	632.84	607.52	630.29	91,461	+29.97(+4.99%)
Jul 25, 2018	599.39	622.39	598.69	600.32	87,722	-12.78(-2.08%)
Jul 24, 2018	627.73	627.73	610.77	613.10	94,985	-22.77(-3.58%)
Jul 23, 2018	611.70	637.72	611.24	635.86	123,083	+33.46(+5.55%)
Jul 20, 2018	600.32	613.33	594.28	602.41	101,050	-14.40(-2.34%)
Jul 19, 2018	625.41	625.41	589.63	616.81	124,233	+23.00(+3.87%)
Jul 18, 2018	605.66	611.93	592.42	593.81	117,284	+1.39(+0.24%)
Jul 17, 2018	604.97	609.15	587.77	592.42	200,760	-1.63(-0.27%)
Jul 16, 2018	590.79	598.92	582.43	594.05	90,512	+6.74(+1.15%)
Jul 13, 2018	583.82	587.31	574.76	587.31	101,626	+18.12(+3.18%)
Jul 12, 2018	569.42	574.07	559.66	569.19	97,240	-10.92(-1.88%)
Jul 11, 2018	551.76	586.38	548.98	580.11	216,530	+39.03(+7.21%)
Jul 10, 2018	550.60	555.95	537.36	541.08	148,943	-0.70(-0.13%)
Jul 09, 2018	521.33	544.10	516.45	541.77	129,097	+3.02(+0.56%)
Jul 06, 2018	533.18	539.45	525.94	538.75	129,190	+6.74(+1.27%)
Jul 05, 2018	541.54	541.54	529.23	532.02	209,745	-15.10(-2.76%)
Jul 03, 2018		547.12	547.12	547.12	0	-34.38(-5.91%)
Jul 02, 2018	576.16	586.38	568.72	581.50	141,155	+18.82(+3.34%)
Jun 29, 2018		591.26	554.32	562.68	232,242	-28.81(-4.87%)
Jun 28, 2018	596.60	604.97	589.86	591.49	69,180	-10.92(-1.81%)
Jun 27, 2018	596.83	602.41	584.29	602.41	94,635	+14.64(+2.49%)
Jun 26, 2018	595.44	602.81	584.75	587.77	87,513	+0.93(+0.16%)
Jun 25, 2018	578.48	589.86	573.60	586.84	95,365	+16.73(+2.93%)
Jun 22, 2018	587.77	590.10	568.72	570.12	152,751	-23.23(-3.92%)
Jun 21, 2018	594.98	598.00	586.15	593.35	78,477	+1.39(+0.24%)
Jun 20, 2018	576.39	596.37	574.53	591.96	68,609	+13.48(+2.33%)
Jun 19, 2018		581.50	568.49	578.48	237,039	+14.87(+2.64%)
Jun 18, 2018	570.81	573.14	560.59	563.61	135,723	-3.72(-0.66%)
Jun 15, 2018		575.46	537.59	567.33	461,316	+29.74(+5.53%)
Jun 14, 2018	545.26	546.65	537.36	537.59	144,448	-13.94(-2.53%)
Jun 13, 2018	548.51	569.19	542.70	551.53	143,505	+0.70(+0.13%)
Jun 12, 2018	555.02	558.04	544.79	550.83	117,295	+4.41(+0.81%)
Jun 11, 2018	561.29	564.77	545.96	546.42	115,278	-14.17(-2.53%)
Jun 08, 2018	556.87	565.93	555.60	560.59	80,584	+8.83(+1.60%)
Jun 07, 2018	547.58	559.66	544.33	551.76	101,537	+6.97(+1.28%)
Jun 06, 2018		559.20		544.79	122,435	-9.52(-1.72%)
Jun 05, 2018	565.47	567.10	548.74	554.32	147,706	-12.08(-2.13%)
Jun 04, 2018	554.09	568.49	552.00	566.40	75,777	+3.25(+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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

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

Historical Prices