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

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

8.270 -0.260 (-3.05%)
Official Closing Price Updated: 8:00 PM EDT, Apr 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 (%)
Mar 29, 2018 598.23 598.23 598.23 0 -26.49(-4.24%)
Mar 28, 2018 611.00 633.08 605.66 624.71 324,270 +27.18(+4.55%)
Mar 27, 2018 588.24 600.78 577.50 597.53 242,321 +32.76(+5.80%)
Mar 26, 2018 578.25 579.17 559.89 564.77 183,720 -25.32(-4.29%)
Mar 23, 2018 598.23 604.87 569.88 590.10 248,253 -53.43(-8.30%)
Mar 22, 2018 624.25 645.85 617.05 643.53 104,692 +28.11(+4.57%)
Mar 21, 2018 650.73 660.02 600.78 615.42 273,294 -54.13(-8.08%)
Mar 20, 2018 666.76 680.70 658.63 669.55 202,467 +18.36(+2.82%)
Mar 19, 2018 660.24 675.09 644.74 651.19 146,735 -5.80(-0.88%)
Mar 16, 2018 658.38 673.00 647.71 656.99 132,299 +3.71(+0.57%)
Mar 15, 2018 642.14 657.92 636.57 653.28 136,620 +23.21(+3.68%)
Mar 14, 2018 635.87 637.73 622.78 630.07 111,128 -2.78(-0.44%)
Mar 13, 2018 624.50 644.25 616.61 632.86 135,050 +6.73(+1.07%)
Mar 12, 2018 653.04 663.26 624.97 626.12 152,086 -17.40(-2.70%)
Mar 09, 2018 650.72 657.22 626.59 643.53 158,144 +7.43(+1.17%)
Mar 08, 2018 636.34 655.60 632.39 636.10 116,356 -6.50(-1.01%)
Mar 07, 2018 649.33 642.60 172,048 +37.83(+6.25%)
Mar 06, 2018 616.15 616.38 586.82 604.77 193,830 -35.74(-5.58%)
Mar 05, 2018 656.76 670.45 639.12 640.51 106,107 -11.60(-1.78%)
Mar 02, 2018 626.59 655.34 618.70 652.12 120,891 +6.73(+1.04%)
Mar 01, 2018 688.32 704.57 639.35 645.39 269,132 -19.96(-3.00%)
Feb 28, 2018 650.96 666.27 642.37 665.35 120,913 +13.46(+2.06%)
Feb 27, 2018 617.31 664.88 615.68 651.88 231,319 +54.77(+9.17%)
Feb 26, 2018 604.77 612.18 591.78 597.12 116,442 -18.80(-3.05%)
Feb 23, 2018 637.50 641.67 613.59 615.91 133,639 -19.96(-3.14%)
Feb 22, 2018 637.73 635.87 184,158 +4.87(+0.77%)
Feb 21, 2018 608.72 631.46 572.98 631.00 240,288 +8.12(+1.30%)
Feb 20, 2018 598.51 626.36 590.15 622.88 236,304 +47.57(+8.27%)
Feb 16, 2018 575.30 575.30 575.30 0 +36.90(+6.85%)
Feb 15, 2018 538.40 558.81 533.07 538.40 224,482 +1.86(+0.35%)
Feb 14, 2018 624.04 631.00 528.89 536.55 400,339 -87.72(-14.05%)
Feb 13, 2018 624.73 639.59 618.24 624.27 102,969 -3.71(-0.59%)
Feb 12, 2018 664.65 676.48 611.50 627.98 211,953 -52.91(-7.77%)
Feb 09, 2018 655.37 730.04 653.53 680.89 411,916 +25.30(+3.86%)
Feb 08, 2018 640.75 655.72 624.04 655.60 179,147 +13.46(+2.10%)
Feb 07, 2018 626.59 648.64 610.11 642.14 249,488 +25.99(+4.22%)
Feb 06, 2018 586.67 626.36 585.75 616.15 303,801 +46.88(+8.23%)
Feb 05, 2018 549.77 588.30 549.08 569.27 280,820 +13.00(+2.34%)
Feb 02, 2018 527.96 564.39 526.57 556.27 534,844 +51.06(+10.11%)
Feb 01, 2018 513.57 521.46 508.23 505.22 287,133 +1.62(+0.32%)
Jan 31, 2018 508.70 538.38 497.06 503.59 361,541 -18.10(-3.47%)
Jan 30, 2018 499.88 530.28 496.17 521.69 255,412 +12.76(+2.51%)
Jan 29, 2018 482.71 513.80 481.10 508.93 368,569 +38.52(+8.19%)
Jan 26, 2018 473.42 478.30 465.07 470.41 251,756 -11.14(-2.31%)
Jan 25, 2018 449.75 490.83 441.86 481.55 509,702 +26.46(+5.81%)
Jan 24, 2018 460.66 462.75 441.86 455.09 376,306 -30.40(-6.26%)
Jan 23, 2018 520.07 531.21 482.01 485.49 258,346 -25.53(-5.00%)
Jan 22, 2018 511.02 522.62 503.82 511.02 185,499 -4.18(-0.81%)
Jan 19, 2018 505.68 515.66 502.44 515.20 168,387 -2.32(-0.45%)
Jan 18, 2018 496.17 520.76 488.74 517.52 321,474 +21.35(+4.30%)
Jan 17, 2018 482.47 498.02 465.30 496.17 319,634 +24.83(+5.27%)
Jan 16, 2018 492.22 494.08 469.01 471.33 287,991 -22.98(-4.65%)
Jan 12, 2018 494.31 494.31 494.31 0 -43.86(-8.15%)
Jan 11, 2018 544.90 544.90 534.69 538.17 164,054 -8.36(-1.53%)
Jan 10, 2018 541.88 553.02 536.31 546.52 197,135 -8.82(-1.59%)
Jan 09, 2018 552.33 565.79 546.06 555.34 262,014 +21.12(+3.95%)
Jan 08, 2018 525.87 545.08 523.09 534.23 189,820 +16.01(+3.09%)
Jan 05, 2018 526.57 530.28 516.12 518.21 156,168 +2.78(+0.54%)
Jan 04, 2018 529.58 537.47 514.50 515.43 207,487 -9.98(-1.90%)
Jan 03, 2018 513.11 546.29 510.55 525.41 235,300 +15.32(+3.00%)
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.