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 (%)
Jan 31, 2023 232.04 251.63 230.59 251.29 44,780 +19.73(+8.52%)
Jan 30, 2023 232.43 239.78 230.98 231.56 21,270 -6.19(-2.60%)
Jan 27, 2023 232.14 240.17 230.88 237.75 25,395 +3.77(+1.61%)
Jan 26, 2023 233.98 237.65 226.34 233.98 25,765 +4.74(+2.07%)
Jan 25, 2023 222.95 229.72 216.86 229.24 33,413 +1.26(+0.55%)
Jan 24, 2023 233.10 235.72 224.69 227.98 28,774 -7.93(-3.36%)
Jan 23, 2023 227.40 239.97 227.11 235.91 38,919 +10.54(+4.68%)
Jan 20, 2023 212.79 225.95 211.44 225.37 50,312 +17.31(+8.32%)
Jan 19, 2023 203.60 210.28 199.25 208.05 47,372 -0.29(-0.14%)
Jan 18, 2023 228.85 228.85 207.81 208.34 78,395 -24.66(-10.59%)
Jan 17, 2023 238.23 239.39 229.24 233.01 17,928 -4.74(-1.99%)
Jan 13, 2023 229.72 238.91 220.53 237.75 32,703 -0.10(-0.04%)
Jan 12, 2023 233.98 242.73 230.30 237.84 31,684 +8.12(+3.54%)
Jan 11, 2023 228.85 230.88 224.01 229.72 15,564 +3.68(+1.63%)
Jan 10, 2023 220.82 228.17 216.37 226.04 35,784 +4.35(+1.96%)
Jan 09, 2023 229.53 230.30 219.85 221.69 29,507 -5.22(-2.30%)
Jan 06, 2023 213.18 228.56 210.78 226.91 49,987 +17.51(+8.36%)
Jan 05, 2023 213.08 213.95 203.75 209.41 38,476 -12.19(-5.50%)
Jan 04, 2023 216.86 229.72 216.86 221.59 33,705 +7.83(+3.66%)
Jan 03, 2023 221.31 225.56 208.63 213.76 31,155 -4.35(-2.00%)
Dec 30, 2022 215.21 220.72 213.47 218.11 20,204 -2.32(-1.05%)
Dec 29, 2022 210.57 221.31 209.89 220.44 30,109 +11.70(+5.61%)
Dec 28, 2022 214.15 215.60 208.16 208.73 22,690 -4.84(-2.26%)
Dec 27, 2022 213.57 216.37 208.64 213.57 19,385 +0.97(+0.45%)
Dec 23, 2022 208.73 214.34 206.51 212.60 17,245 +3.19(+1.52%)
Dec 22, 2022 207.86 209.60 197.32 209.41 27,974 -2.03(-0.96%)
Dec 21, 2022 207.09 215.41 207.09 211.44 30,403 +10.25(+5.10%)
Dec 20, 2022 198.48 206.02 198.48 201.19 31,413 +2.59(+1.30%)
Dec 19, 2022 197.92 202.07 193.92 198.60 22,125 +2.32(+1.18%)
Dec 16, 2022 194.35 202.26 193.39 196.28 41,541 -4.92(-2.45%)
Dec 15, 2022 205.74 207.86 197.44 201.21 68,306 -11.58(-5.44%)
Dec 14, 2022 224.56 227.88 210.37 212.78 66,872 -12.45(-5.53%)
Dec 13, 2022 248.01 251.58 221.32 225.23 76,699 -11.48(-4.85%)
Dec 12, 2022 231.80 240.29 224.94 236.72 22,602 +6.08(+2.64%)
Dec 09, 2022 231.60 235.41 229.38 230.64 27,623 -3.28(-1.40%)
Dec 08, 2022 235.46 238.55 229.48 233.92 29,457 +2.12(+0.92%)
Dec 07, 2022 229.00 238.45 223.40 231.80 33,107 -0.77(-0.33%)
Dec 06, 2022 241.45 243.08 227.26 232.57 46,949 -7.43(-3.10%)
Dec 05, 2022 275.22 275.22 234.50 240.00 106,479 -41.88(-14.86%)
Dec 02, 2022 277.15 283.04 270.20 281.88 17,892 -2.03(-0.71%)
Dec 01, 2022 291.14 294.38 278.23 283.91 22,063 -5.50(-1.90%)
Nov 30, 2022 271.65 289.99 257.18 289.41 58,995 +14.96(+5.45%)
Nov 29, 2022 269.82 277.63 268.66 274.45 10,377 +4.15(+1.53%)
Nov 28, 2022 282.27 286.03 266.67 270.30 43,437 -19.49(-6.73%)
Nov 25, 2022 286.90 291.43 284.68 289.79 7,890 +5.69(+2.00%)
Nov 23, 2022 282.85 287.38 280.43 284.10 12,131 +0.00(+0.00%)
Nov 22, 2022 279.76 285.72 278.07 284.10 19,081 +9.46(+3.44%)
Nov 21, 2022 269.24 275.90 267.79 274.64 7,558 +4.15(+1.53%)
Nov 18, 2022 274.35 279.85 263.93 270.49 29,927 +4.92(+1.85%)
Nov 17, 2022 268.37 270.11 260.17 265.57 23,615 -12.83(-4.61%)
Nov 16, 2022 291.43 291.72 275.94 278.41 26,354 -14.09(-4.82%)
Nov 15, 2022 299.06 306.49 285.17 292.50 22,252 +5.31(+1.85%)
Nov 14, 2022 296.74 300.39 286.61 287.19 18,242 -12.16(-4.06%)
Nov 11, 2022 308.71 312.47 296.79 299.35 30,787 -6.47(-2.11%)
Nov 10, 2022 292.01 308.32 292.01 305.81 43,472 +36.57(+13.58%)
Nov 09, 2022 275.99 278.99 267.12 269.24 28,688 -13.03(-4.62%)
Nov 08, 2022 284.58 291.63 274.93 282.27 20,025 -1.54(-0.54%)
Nov 07, 2022 284.00 289.50 275.90 283.81 28,787 +4.25(+1.52%)
Nov 04, 2022 269.72 280.62 266.25 279.56 26,334 +18.82(+7.22%)
Nov 03, 2022 257.46 265.28 249.46 260.75 39,268 -6.85(-2.56%)
Nov 02, 2022 285.06 266.05 267.60 37,379 -21.81(-7.54%)
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.