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 (%)
Nov 30, 2018 958.62 998.14 958.62 987.03 5,885 +36.25(+3.81%)
Nov 29, 2018 955.34 964.53 922.37 950.78 1,255 -9.65(-1.01%)
Nov 28, 2018 946.96 964.20 897.38 960.44 976 +30.96(+3.33%)
Nov 27, 2018 945.68 957.34 915.94 929.47 464 -18.94(-2.00%)
Nov 26, 2018 932.20 969.00 932.20 948.41 1,257 +50.45(+5.62%)
Nov 23, 2018 904.88 919.82 885.39 897.96 428 -4.74(-0.52%)
Nov 21, 2018 902.70 902.70 902.70 0 +9.84(+1.10%)
Nov 20, 2018 926.74 942.77 888.30 892.86 1,494 -53.91(-5.69%)
Nov 19, 2018 952.97 971.37 929.46 946.78 449 -8.56(-0.90%)
Nov 16, 2018 937.12 959.71 933.66 955.34 570 -3.46(-0.36%)
Nov 15, 2018 877.20 960.98 871.19 958.80 2,131 +53.55(+5.92%)
Nov 14, 2018 981.20 986.85 872.83 905.25 1,519 -56.10(-5.84%)
Nov 13, 2018 965.72 1003 961.35 961.35 770 +16.94(+1.79%)
Nov 12, 2018 979.20 980.11 943.50 944.41 1,900 -39.34(-4.00%)
Nov 09, 2018 1005 1005 960.44 983.75 708 -14.75(-1.48%)
Nov 08, 2018 967.90 1017 967.90 998.50 4,228 +17.12(+1.74%)
Nov 07, 2018 980.11 992.67 933.02 981.38 8,307 +8.56(+0.88%)
Nov 06, 2018 947.63 983.32 933.91 972.82 3,983 +18.94(+1.99%)
Nov 05, 2018 947.69 961.89 942.40 953.88 1,110 +11.66(+1.24%)
Nov 02, 2018 954.61 970.64 917.63 942.22 4,968 +4.01(+0.43%)
Nov 01, 2018 922.37 941.49 917.45 938.22 3,982 +30.05(+3.31%)
Oct 31, 2018 910.71 939.49 904.27 908.16 4,801 +23.86(+2.70%)
Oct 30, 2018 865.54 886.30 840.20 884.30 1,489 +25.32(+2.95%)
Oct 29, 2018 837.85 891.92 837.85 858.98 2,682 +49.18(+6.07%)
Oct 26, 2018 798.69 833.30 775.20 809.80 1,449 -14.03(-1.70%)
Oct 25, 2018 778.84 839.02 775.93 823.83 2,995 +63.20(+8.31%)
Oct 24, 2018 866.63 866.63 758.80 760.63 3,701 -113.84(-13.02%)
Oct 23, 2018 803.07 889.57 803.07 874.47 1,985 +2.55(+0.29%)
Oct 22, 2018 950.78 972.82 863.35 871.91 2,638 -87.52(-9.12%)
Oct 19, 2018 1004 1010 956.25 959.43 2,690 -46.36(-4.61%)
Oct 18, 2018 1056 1079 1006 1006 885 -65.57(-6.12%)
Oct 17, 2018 1033 1092 1009 1071 1,254 +20.76(+1.98%)
Oct 16, 2018 1042 1054 999.88 1051 1,898 +8.75(+0.84%)
Oct 15, 2018 1036 1065 1027 1042 1,026 +4.73(+0.46%)
Oct 12, 2018 1148 1148 954.24 1037 4,650 -68.48(-6.19%)
Oct 11, 2018 1211 1211 1105 1106 2,232 -110.20(-9.06%)
Oct 10, 2018 1263 1302 1216 1216 2,431 -55.74(-4.38%)
Oct 09, 2018 1284 1293 1255 1272 906 -18.61(-1.44%)
Oct 08, 2018 1246 1295 1240 1290 1,717 +34.46(+2.74%)
Oct 05, 2018 1305 1305 1242 1256 1,130 -36.61(-2.83%)
Oct 04, 2018 1285 1347 1269 1292 3,183 +9.65(+0.75%)
Oct 03, 2018 1218 1295 1208 1283 6,320 +87.61(+7.33%)
Oct 02, 2018 1192 1226 1177 1195 6,171 -15.84(-1.31%)
Oct 01, 2018 1266 1269 1199 1211 1,191 -31.88(-2.57%)
Sep 28, 2018 1237 1259 1237 1243 1,432 -7.83(-0.63%)
Sep 27, 2018 1288 1291 1247 1251 2,697 -36.79(-2.86%)
Sep 26, 2018 1378 1378 1287 1287 4,083 -78.69(-5.76%)
Sep 25, 2018 1381 1383 1366 1366 672 -5.04(-0.37%)
Sep 24, 2018 1428 1434 1362 1371 2,035 -65.92(-4.59%)
Sep 21, 2018 1460 1472 1435 1437 809 -23.02(-1.58%)
Sep 20, 2018 1420 1481 1420 1460 1,600 +54.26(+3.86%)
Sep 19, 2018 1353 1417 1353 1406 1,472 +50.60(+3.73%)
Sep 18, 2018 1362 1369 1348 1355 1,006 -19.04(-1.39%)
Sep 17, 2018 1413 1415 1360 1374 711 -29.02(-2.07%)
Sep 14, 2018 1387 1411 1372 1403 1,117 +35.85(+2.62%)
Sep 13, 2018 1451 1451 1365 1367 3,274 -49.11(-3.47%)
Sep 12, 2018 1493 1493 1409 1417 1,772 -80.45(-5.37%)
Sep 11, 2018 1488 1523 1488 1497 477 +5.99(+0.40%)
Sep 10, 2018 1511 1515 1483 1491 796 -4.90(-0.33%)
Sep 07, 2018 1529 1529 1469 1496 627 -5.08(-0.34%)
Sep 06, 2018 1525 1534 1498 1501 674 -22.71(-1.49%)
Sep 05, 2018 1515 1536 1509 1524 961 +13.44(+0.89%)
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.