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 )

5.240 -0.210 (-3.85%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2018 546.80 546.80 546.80 0 +11.97(+2.24%)
Aug 30, 2018 523.82 543.22 521.48 534.83 172,083 +22.98(+4.49%)
Aug 29, 2018 510.33 517.63 500.15 511.85 109,651 -3.30(-0.64%)
Aug 28, 2018 481.58 524.92 472.63 515.15 336,731 +27.24(+5.58%)
Aug 27, 2018 504.01 508.13 486.39 487.91 221,988 -26.14(-5.09%)
Aug 24, 2018 533.86 543.91 490.25 514.05 247,474 -43.89(-7.87%)
Aug 23, 2018 528.63 567.44 526.30 557.94 201,049 +46.64(+9.12%)
Aug 22, 2018 511.85 522.72 508.82 511.30 136,487 -10.04(-1.93%)
Aug 21, 2018 529.46 542.39 517.76 521.34 160,297 -10.59(-1.99%)
Aug 20, 2018 528.36 551.06 519.14 531.94 220,322 -8.67(-1.60%)
Aug 17, 2018 573.35 579.00 531.52 540.61 296,278 -53.39(-8.99%)
Aug 16, 2018 535.93 594.13 523.13 593.99 327,007 +38.53(+6.94%)
Aug 15, 2018 493.27 563.72 493.00 555.47 423,989 +85.31(+18.14%)
Aug 14, 2018 452.68 472.50 450.34 470.16 161,691 +14.04(+3.08%)
Aug 13, 2018 434.52 462.31 430.12 456.12 242,178 +36.32(+8.65%)
Aug 10, 2018 414.16 422.96 407.28 419.80 129,308 +8.94(+2.18%)
Aug 09, 2018 404.66 411.40 393.11 410.86 132,527 +3.17(+0.78%)
Aug 08, 2018 414.02 418.01 406.04 407.69 148,833 -5.78(-1.40%)
Aug 07, 2018 391.59 415.12 389.67 413.47 148,737 +14.31(+3.59%)
Aug 06, 2018 398.06 401.22 392.14 399.16 112,075 +12.52(+3.24%)
Aug 03, 2018 392.14 395.44 376.73 386.64 167,921 -10.46(-2.63%)
Aug 02, 2018 390.49 401.09 388.15 397.10 156,762 +10.18(+2.63%)
Aug 01, 2018 381.00 389.80 379.07 386.91 132,792 +9.22(+2.44%)
Jul 31, 2018 385.26 385.26 369.85 377.69 105,415 -2.61(-0.69%)
Jul 30, 2018 380.03 384.30 374.12 380.31 111,634 +3.30(+0.88%)
Jul 27, 2018 372.88 381.13 368.48 377.01 116,647 +3.72(+1.00%)
Jul 26, 2018 365.59 374.81 359.81 373.29 154,429 +17.75(+4.99%)
Jul 25, 2018 354.99 368.61 354.58 355.54 148,115 -7.57(-2.08%)
Jul 24, 2018 371.78 371.78 361.73 363.11 160,378 -13.48(-3.58%)
Jul 23, 2018 362.28 377.69 362.01 376.59 207,821 +19.81(+5.55%)
Jul 20, 2018 355.54 363.25 351.96 356.78 170,619 -8.53(-2.33%)
Jul 19, 2018 370.40 370.40 349.21 365.31 209,762 +13.62(+3.87%)
Jul 18, 2018 358.71 362.42 350.86 351.69 198,029 +0.83(+0.24%)
Jul 17, 2018 358.29 360.77 348.11 350.86 338,975 -0.96(-0.27%)
Jul 16, 2018 349.90 354.72 344.95 351.83 152,825 +3.99(+1.15%)
Jul 13, 2018 345.77 347.84 340.41 347.84 171,591 +10.73(+3.18%)
Jul 12, 2018 337.24 339.99 331.46 337.11 164,187 -6.47(-1.88%)
Jul 11, 2018 326.79 347.29 325.13 343.57 365,603 +23.12(+7.21%)
Jul 10, 2018 326.10 329.26 318.25 320.46 251,484 -0.41(-0.13%)
Jul 09, 2018 308.76 322.25 305.87 320.87 217,975 +1.79(+0.56%)
Jul 06, 2018 315.78 319.49 311.49 319.08 218,132 +3.99(+1.27%)
Jul 05, 2018 320.73 320.73 313.44 315.09 354,146 -8.94(-2.76%)
Jul 03, 2018 324.03 324.03 324.03 0 -20.36(-5.91%)
Jul 02, 2018 341.23 347.29 336.83 344.40 238,334 +11.14(+3.34%)
Jun 29, 2018 350.18 328.30 333.25 392,132 -17.06(-4.87%)
Jun 28, 2018 353.34 358.29 349.35 350.31 116,809 -6.47(-1.81%)
Jun 27, 2018 353.48 356.78 346.05 356.78 159,788 +8.67(+2.49%)
Jun 26, 2018 352.65 357.02 346.32 348.11 147,763 +0.55(+0.16%)
Jun 25, 2018 342.61 349.35 339.72 347.56 161,021 +9.91(+2.93%)
Jun 22, 2018 348.11 349.49 336.83 337.65 257,914 -13.76(-3.92%)
Jun 21, 2018 352.38 354.17 347.15 351.41 132,505 +0.82(+0.24%)
Jun 20, 2018 341.37 353.20 340.27 350.59 115,844 +7.98(+2.33%)
Jun 19, 2018 344.40 336.69 342.61 400,231 +8.81(+2.64%)
Jun 18, 2018 338.07 339.44 332.01 333.80 229,162 -2.20(-0.66%)
Jun 15, 2018 340.82 318.39 336.00 778,914 +17.61(+5.53%)
Jun 14, 2018 322.93 323.76 318.25 318.39 243,896 -8.26(-2.53%)
Jun 13, 2018 324.86 337.11 321.42 326.65 242,303 +0.41(+0.13%)
Jun 12, 2018 328.71 330.50 322.66 326.24 198,048 +2.62(+0.81%)
Jun 11, 2018 332.43 334.49 323.35 323.62 194,642 -8.39(-2.53%)
Jun 08, 2018 329.81 335.18 329.06 332.01 136,063 +5.23(+1.60%)
Jun 07, 2018 324.31 331.46 322.38 326.79 171,441 +4.13(+1.28%)
Jun 06, 2018 331.19 322.66 206,727 -5.64(-1.72%)
Jun 05, 2018 334.90 335.87 324.99 328.30 249,396 -7.16(-2.13%)
Jun 04, 2018 328.16 336.69 326.92 335.45 127,946 +1.93(+0.58%)
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.