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

Homebuild & Suppliers Bull 3X Direxion (NY: NAIL )

119.55 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 (%)
Apr 29, 2016 23.67 23.71 23.32 23.71 1,509 -0.91(-3.71%)
Apr 28, 2016 24.83 24.83 24.32 24.63 2,557 -2.52(-9.27%)
Apr 26, 2016 27.15 27.15 27.15 27.15 66 +0.46(+1.73%)
Apr 25, 2016 26.68 26.68 26.68 26.68 168 -0.23(-0.87%)
Apr 22, 2016 26.81 26.92 26.62 26.92 1,012 -0.30(-1.11%)
Apr 21, 2016 28.24 28.24 27.22 27.22 3,506 -1.16(-4.08%)
Apr 20, 2016 28.02 28.43 27.97 28.38 1,026 +1.14(+4.18%)
Apr 19, 2016 27.24 27.24 27.24 27.24 302 -0.00(-0.00%)
Apr 18, 2016 27.24 27.24 27.24 27.24 143 -0.15(-0.56%)
Apr 14, 2016 27.70 27.40 27.40 27.40 4,107 +0.55(+2.04%)
Apr 13, 2016 26.88 26.97 26.85 26.85 1,232 +0.80(+3.08%)
Apr 12, 2016 25.84 26.07 25.84 26.05 1,590 +0.21(+0.81%)
Apr 11, 2016 26.38 26.38 25.84 25.84 1,044 +0.10(+0.38%)
Apr 08, 2016 26.07 26.07 25.74 25.74 878 -0.07(-0.26%)
Apr 07, 2016 25.94 25.94 25.65 25.81 2,499 -0.15(-0.56%)
Apr 06, 2016 25.83 25.95 25.82 25.95 435 +1.21(+4.90%)
Apr 05, 2016 24.74 24.74 24.74 24.74 410 -0.46(-1.84%)
Apr 04, 2016 25.86 25.86 25.20 25.20 5,151 -0.54(-2.09%)
Apr 01, 2016 24.89 25.74 24.89 25.74 653 +0.49(+1.94%)
Mar 31, 2016 25.25 25.25 25.25 25.25 359 +1.52(+6.40%)
Mar 28, 2016 22.86 23.73 22.86 23.73 14 +0.62(+2.70%)
Mar 24, 2016 23.11 23.11 23.11 23.11 410 -0.37(-1.58%)
Mar 23, 2016 23.37 23.48 23.37 23.48 979 -0.37(-1.55%)
Mar 22, 2016 23.85 23.85 23.85 23.85 260 -0.40(-1.65%)
Mar 21, 2016 24.93 24.93 24.25 24.25 397 -0.78(-3.11%)
Mar 18, 2016 25.31 25.35 25.03 25.03 1,483 +0.85(+3.50%)
Mar 17, 2016 22.91 24.18 22.91 24.18 1,269 +2.33(+10.64%)
Mar 16, 2016 22.46 22.46 21.86 21.86 624 -0.05(-0.24%)
Mar 15, 2016 21.91 21.91 21.91 21.91 308 -0.31(-1.38%)
Mar 11, 2016 22.65 22.65 22.21 22.21 32 +1.15(+5.44%)
Mar 09, 2016 21.07 21.07 21.07 21.07 205 -0.07(-0.35%)
Mar 04, 2016 21.40 21.40 21.14 21.14 53 -0.96(-4.34%)
Mar 03, 2016 21.41 22.10 21.41 22.10 780 +1.17(+5.61%)
Mar 02, 2016 20.65 20.93 20.65 20.93 345 +3.82(+22.31%)
Feb 24, 2016 16.29 17.11 16.29 17.11 117 +0.65(+3.96%)
Feb 18, 2016 16.46 16.46 16.46 16.46 82 +0.00(+0.00%)
Feb 17, 2016 16.86 16.86 16.46 16.46 415 +1.12(+7.30%)
Feb 16, 2016 15.34 15.34 15.34 15.34 102 +0.53(+3.55%)
Feb 12, 2016 14.81 14.81 14.81 14.81 616 +0.99(+7.19%)
Feb 11, 2016 13.82 13.82 13.82 13.82 154 -0.80(-5.46%)
Feb 08, 2016 14.62 14.62 14.62 14.62 616 -1.64(-10.07%)
Feb 05, 2016 16.71 16.71 16.26 16.26 687 -1.63(-9.14%)
Feb 04, 2016 16.71 17.89 16.71 17.89 72,566 -0.93(-4.95%)
Jan 29, 2016 18.14 18.82 18.14 18.82 23 +0.93(+5.20%)
Jan 28, 2016 18.03 18.03 17.83 17.89 718 -0.34(-1.87%)
Jan 27, 2016 18.51 18.51 18.20 18.23 2,757 +1.14(+6.67%)
Jan 25, 2016 16.85 17.09 17.09 17.09 308 -1.26(-6.84%)
Jan 22, 2016 18.48 18.48 18.31 18.35 767 +1.39(+8.20%)
Jan 21, 2016 16.17 17.41 16.17 16.96 529 +1.30(+8.28%)
Jan 20, 2016 15.57 15.66 14.79 15.66 1,400 -1.44(-8.44%)
Jan 19, 2016 17.63 17.63 17.10 17.10 1,026 -0.42(-2.38%)
Jan 15, 2016 17.79 17.52 17.52 17.52 1,540 -1.24(-6.59%)
Jan 13, 2016 20.35 20.58 18.53 18.76 5 +1.36(+7.84%)
Jan 12, 2016 19.72 19.72 17.39 17.39 788 -1.79(-9.34%)
Jan 11, 2016 19.76 19.76 19.02 19.19 1,008 -0.15(-0.78%)
Jan 08, 2016 20.50 20.50 19.29 19.34 3,727 -0.98(-4.82%)
Jan 07, 2016 21.57 21.57 20.32 20.32 638 -3.05(-13.05%)
Jan 06, 2016 24.36 24.36 23.36 23.36 3,184 -1.52(-6.11%)
Jan 05, 2016 24.93 24.93 24.88 24.88 2,374 +0.48(+1.95%)
Jan 04, 2016 27.27 27.27 24.41 24.41 5,139 -3.75(-13.32%)
Dec 30, 2015 28.16 28.16 28.16 28.16 102 +0.43(+1.57%)
Dec 28, 2015 27.72 27.72 27.72 27.72 61 -0.70(-2.45%)
Dec 24, 2015 30.23 28.42 28.42 28.42 821 +2.47(+9.53%)
Dec 18, 2015 25.85 25.95 25.85 25.95 3 -3.27(-11.18%)
Dec 16, 2015 28.54 29.22 28.54 29.22 10 +2.34(+8.70%)
Dec 14, 2015 26.90 26.90 26.88 26.88 51 -1.24(-4.40%)
Dec 09, 2015 28.12 28.12 28.12 28.12 369 -3.56(-11.25%)
Dec 04, 2015 31.48 31.68 31.68 31.68 308 +1.32(+4.35%)
Dec 03, 2015 31.46 31.46 30.35 30.36 1,196 -2.41(-7.36%)
Nov 30, 2015 33.10 33.10 32.77 32.77 24 -0.61(-1.81%)
Nov 27, 2015 33.38 33.60 33.38 33.38 462 +2.80(+9.17%)
Nov 19, 2015 30.72 30.72 30.57 30.57 5 +1.92(+6.70%)
Nov 17, 2015 29.46 29.46 28.65 28.65 51 +1.04(+3.77%)
Nov 13, 2015 27.61 27.61 27.61 27.61 513 -0.70(-2.48%)
Nov 12, 2015 28.31 28.31 28.31 28.31 410 +1.77(+6.68%)
Nov 09, 2015 26.98 26.98 26.54 26.54 30 -2.39(-8.25%)
Nov 04, 2015 29.22 28.93 28.93 28.93 924 -0.77(-2.59%)
Nov 03, 2015 29.37 29.69 29.37 29.69 638 +0.65(+2.25%)
Nov 02, 2015 29.28 29.28 28.82 29.04 345 +0.70(+2.48%)
Oct 30, 2015 28.34 28.34 28.34 28.34 241 +0.98(+3.60%)
Oct 29, 2015 28.02 28.02 27.36 27.36 441 -1.67(-5.76%)
Oct 28, 2015 29.03 29.03 29.03 29.03 225 +1.32(+4.77%)
Oct 27, 2015 28.69 28.69 27.71 27.71 616 -1.92(-6.48%)
Oct 26, 2015 30.63 30.63 29.22 29.63 3,562 +0.07(+0.23%)
Oct 23, 2015 29.53 29.92 29.40 29.56 2,512 -0.66(-2.17%)
Oct 22, 2015 29.37 30.21 29.36 30.21 667 -1.12(-3.57%)
Oct 21, 2015 31.33 31.33 31.33 31.33 269 +2.17(+7.45%)
Oct 19, 2015 29.19 29.60 29.16 29.16 41 +0.13(+0.44%)
Oct 16, 2015 29.13 29.13 28.96 29.03 410 +1.08(+3.87%)
Oct 14, 2015 28.07 28.07 27.95 27.95 50 -3.48(-11.07%)
Oct 13, 2015 31.23 31.56 31.23 31.43 1,576 +0.66(+2.16%)
Oct 09, 2015 30.30 30.77 30.77 30.77 2,464 +1.06(+3.57%)
Oct 08, 2015 29.70 29.70 29.70 29.70 241 +0.30(+1.02%)
Oct 07, 2015 28.81 29.41 28.56 29.40 1,483 +1.33(+4.73%)
Oct 06, 2015 29.35 29.72 27.92 28.08 5,744 -1.36(-4.62%)
Oct 05, 2015 28.50 29.67 28.50 29.43 1,910 +2.67(+9.98%)
Oct 02, 2015 25.31 26.76 25.31 26.76 970 +0.20(+0.77%)
Oct 01, 2015 25.58 26.56 25.48 26.56 2,438 +2.23(+9.17%)
Sep 30, 2015 25.18 25.19 23.97 24.33 2,624 -0.06(-0.24%)
Sep 29, 2015 24.49 25.30 24.25 24.39 3,489 -2.88(-10.57%)
Sep 28, 2015 27.74 27.74 27.27 27.27 626 -3.03(-10.00%)
Sep 25, 2015 30.30 30.30 30.30 30.30 187 +2.02(+7.13%)
Sep 24, 2015 27.76 28.28 27.06 28.28 1,286 -1.03(-3.52%)
Sep 23, 2015 29.35 29.35 29.31 29.31 626 +0.58(+2.03%)
Sep 22, 2015 30.65 30.65 28.29 28.73 1,668 -2.32(-7.49%)
Sep 21, 2015 32.09 33.58 30.68 31.05 1,738 -0.71(-2.25%)
Sep 18, 2015 33.76 33.76 31.77 31.77 975 -1.88(-5.59%)
Sep 17, 2015 33.01 35.30 33.01 33.65 14,046 +1.17(+3.60%)
Sep 16, 2015 32.48 32.48 32.23 32.48 3,637 -0.33(-1.01%)
Sep 15, 2015 32.46 33.11 32.16 32.81 4,845 +0.03(+0.09%)
Sep 14, 2015 32.78 32.78 32.78 32.78 231 +0.84(+2.62%)
Sep 10, 2015 30.94 31.94 30.85 31.94 23 +0.19(+0.58%)
Sep 09, 2015 34.09 34.09 31.76 31.76 2,305 +0.48(+1.53%)
Sep 08, 2015 29.54 31.28 29.54 31.28 863 +1.02(+3.38%)
Sep 04, 2015 30.80 30.26 30.26 30.26 4,312 -2.13(-6.58%)
Sep 03, 2015 31.58 32.55 31.58 32.39 7,533 +1.78(+5.82%)
Sep 02, 2015 29.87 30.61 28.76 30.61 4,435 +2.20(+7.75%)
Sep 01, 2015 29.53 29.53 28.41 28.41 1,439 -3.26(-10.30%)
Aug 31, 2015 30.88 31.67 30.88 31.67 886 -0.47(-1.45%)
Aug 28, 2015 30.90 32.14 30.90 32.14 865 -0.51(-1.55%)
Aug 27, 2015 30.33 32.65 30.29 32.65 10,827 +5.41(+19.84%)
Aug 26, 2015 28.23 28.23 27.24 27.24 590 -5.04(-15.63%)
Aug 25, 2015 32.28 32.28 32.28 32.28 725 +0.63(+2.00%)
Aug 24, 2015 34.08 34.08 31.65 31.65 436 -3.09(-8.89%)
Aug 21, 2015 36.02 36.13 34.31 34.74 627 -2.02(-5.51%)
Aug 20, 2015 37.63 37.71 36.76 36.76 1,600 -2.01(-5.17%)
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.