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

S&P Oil & Gas Expl Bear -2X Direxion (NY: DRIP )

9.460 +0.410 (+4.53%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 30, 2019 341.06 364.47 339.50 359.40 101,439 +9.76(+2.79%)
Apr 29, 2019 347.30 355.11 341.84 349.64 85,352 +2.73(+0.79%)
Apr 26, 2019 341.06 359.01 337.15 346.91 152,091 +14.44(+4.34%)
Apr 25, 2019 314.13 332.86 313.74 332.47 136,350 +15.22(+4.80%)
Apr 24, 2019 295.79 317.25 294.62 317.25 145,254 +16.78(+5.58%)
Apr 23, 2019 297.74 309.84 289.94 300.47 106,112 +2.34(+0.79%)
Apr 22, 2019 316.86 324.67 298.13 298.13 157,565 -37.46(-11.16%)
Apr 18, 2019 321.16 336.37 320.38 335.59 79,238 +11.32(+3.49%)
Apr 17, 2019 316.08 326.81 311.40 324.28 123,736 +3.90(+1.22%)
Apr 16, 2019 321.94 335.20 317.64 320.38 121,211 -6.63(-2.03%)
Apr 15, 2019 320.76 327.40 312.18 327.01 149,069 +11.71(+3.71%)
Apr 12, 2019 310.23 323.89 301.64 315.30 215,872 -34.34(-9.82%)
Apr 11, 2019 339.50 357.06 331.30 349.64 183,874 +13.66(+4.07%)
Apr 10, 2019 342.62 348.47 332.86 335.98 142,324 -15.22(-4.33%)
Apr 09, 2019 336.37 353.94 335.59 351.20 159,154 +19.12(+5.76%)
Apr 08, 2019 333.25 339.89 321.16 332.08 113,211 -6.63(-1.96%)
Apr 05, 2019 373.06 373.45 338.72 338.72 247,495 -40.58(-10.70%)
Apr 04, 2019 399.98 407.00 376.96 379.30 132,340 -21.85(-5.45%)
Apr 03, 2019 370.71 407.39 367.59 401.15 145,883 +24.97(+6.64%)
Apr 02, 2019 360.57 378.52 357.84 376.18 112,814 +11.71(+3.21%)
Apr 01, 2019 366.81 375.40 358.62 364.47 127,552 -14.44(-3.81%)
Mar 29, 2019 360.96 382.42 354.71 378.91 127,277 +1.17(+0.31%)
Mar 28, 2019 392.18 394.13 374.23 377.74 125,839 -6.63(-1.73%)
Mar 27, 2019 381.64 400.37 373.84 384.37 155,223 +2.34(+0.61%)
Mar 26, 2019 386.32 391.79 366.81 382.03 168,705 -25.36(-6.23%)
Mar 25, 2019 417.15 430.81 400.38 407.39 152,602 +0.39(+0.10%)
Mar 22, 2019 369.54 416.36 367.98 407.00 218,594 +48.00(+13.37%)
Mar 21, 2019 380.08 380.08 356.67 359.01 117,332 -15.61(-4.17%)
Mar 20, 2019 414.03 414.80 359.20 374.62 195,471 -34.34(-8.40%)
Mar 19, 2019 387.88 415.59 381.64 408.96 90,068 +11.55(+2.91%)
Mar 18, 2019 422.29 423.07 393.51 397.40 92,760 -29.94(-7.01%)
Mar 15, 2019 428.51 430.07 417.43 427.35 87,296 +8.56(+2.04%)
Mar 14, 2019 422.29 423.05 410.54 418.79 67,414 -2.72(-0.65%)
Mar 13, 2019 431.23 439.79 414.51 421.51 89,816 -28.00(-6.23%)
Mar 12, 2019 476.34 477.89 447.18 449.51 91,717 -36.55(-7.52%)
Mar 11, 2019 508.61 520.28 484.51 486.06 63,772 -34.22(-6.58%)
Mar 08, 2019 498.89 531.56 498.12 520.28 92,200 +50.55(+10.76%)
Mar 07, 2019 446.79 475.95 444.45 469.73 67,158 +17.89(+3.96%)
Mar 06, 2019 423.85 455.73 423.07 451.84 79,880 +35.78(+8.60%)
Mar 05, 2019 402.46 428.12 401.68 416.07 90,459 +10.89(+2.69%)
Mar 04, 2019 401.68 430.85 394.68 405.18 114,814 -8.55(-2.07%)
Mar 01, 2019 432.40 432.40 409.65 413.74 143,513 -27.61(-6.26%)
Feb 28, 2019 419.57 448.73 416.85 441.34 81,585 +16.33(+3.84%)
Feb 27, 2019 416.85 433.18 398.57 425.01 108,658 -1.94(-0.46%)
Feb 26, 2019 413.35 428.12 397.40 426.96 79,403 +17.89(+4.37%)
Feb 25, 2019 413.74 416.07 398.18 409.07 94,657 +2.33(+0.57%)
Feb 22, 2019 404.01 415.68 391.18 406.74 95,116 -10.50(-2.52%)
Feb 21, 2019 388.07 423.07 384.57 417.24 168,333 +31.11(+8.06%)
Feb 20, 2019 402.85 402.85 380.29 386.13 120,584 -13.22(-3.31%)
Feb 19, 2019 402.07 406.35 389.63 399.35 82,532 +5.44(+1.38%)
Feb 15, 2019 414.51 416.07 393.90 393.90 95,222 -34.22(-7.99%)
Feb 14, 2019 453.01 454.18 414.12 428.12 135,428 -16.72(-3.76%)
Feb 13, 2019 470.12 470.12 432.01 444.84 114,612 -31.11(-6.54%)
Feb 12, 2019 466.62 483.34 447.56 475.95 75,571 -19.05(-3.85%)
Feb 11, 2019 537.00 540.89 491.89 495.00 85,242 -26.05(-5.00%)
Feb 08, 2019 498.89 549.44 495.00 521.06 144,979 +22.55(+4.52%)
Feb 07, 2019 451.84 505.89 447.56 498.50 130,520 +59.49(+13.55%)
Feb 06, 2019 432.01 442.12 421.51 439.01 48,216 +13.22(+3.10%)
Feb 05, 2019 413.35 428.12 405.57 425.79 64,825 +17.11(+4.19%)
Feb 04, 2019 423.85 437.07 405.96 408.68 59,729 -7.39(-1.78%)
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.