Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

5.620 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	375.63	384.47	370.68	383.94	209,536	+7.77(+2.06%)
Feb 27, 2018	356.22	383.67	355.28	376.17	400,865	+31.60(+9.17%)
Feb 26, 2018	348.99	353.26	341.49	344.57	201,788	-10.85(-3.05%)
Feb 23, 2018	367.87	370.28	354.07	355.41	231,591	-11.52(-3.14%)
Feb 22, 2018		368.00		366.93	319,138	+2.81(+0.77%)
Feb 21, 2018	351.26	364.39	330.64	364.12	416,407	+4.69(+1.30%)
Feb 20, 2018	345.37	361.44	340.55	359.43	409,504	+27.45(+8.27%)
Feb 16, 2018		331.98	331.98	331.98	0	+21.29(+6.85%)
Feb 15, 2018	310.69	322.46	307.61	310.69	389,017	+1.07(+0.35%)
Feb 14, 2018	360.10	364.12	305.19	309.61	693,769	-50.62(-14.05%)
Feb 13, 2018	360.50	369.07	356.75	360.23	178,440	-2.14(-0.59%)
Feb 12, 2018	383.54	390.37	352.87	362.38	367,305	-30.53(-7.77%)
Feb 09, 2018	378.18	421.27	377.12	392.91	713,832	+14.60(+3.86%)
Feb 08, 2018	369.74	378.38	360.10	378.31	310,454	+7.77(+2.10%)
Feb 07, 2018	361.57	374.30	352.06	370.55	432,351	+15.00(+4.22%)
Feb 06, 2018	338.54	361.44	338.00	355.55	526,474	+27.05(+8.23%)
Feb 05, 2018	317.25	339.48	316.85	328.50	486,648	+7.50(+2.34%)
Feb 02, 2018	304.66	325.68	303.86	321.00	926,859	+29.46(+10.11%)
Feb 01, 2018	296.36	300.91	293.28	291.54	497,587	+0.94(+0.32%)
Jan 31, 2018	293.54	310.68	286.83	290.60	626,533	-10.44(-3.47%)
Jan 30, 2018	288.45	306.00	286.31	301.04	442,618	+7.37(+2.51%)
Jan 29, 2018	278.55	296.49	277.62	293.68	638,713	+22.23(+8.19%)
Jan 26, 2018	273.19	276.00	268.37	271.45	436,281	-6.43(-2.31%)
Jan 25, 2018	259.53	283.23	254.98	277.88	883,290	+15.27(+5.81%)
Jan 24, 2018	265.82	267.03	254.98	262.61	652,121	-17.54(-6.26%)
Jan 23, 2018	300.11	306.53	278.14	280.15	447,702	-14.73(-5.00%)
Jan 22, 2018	294.88	301.58	290.73	294.88	321,461	-2.41(-0.81%)
Jan 19, 2018	291.80	297.56	289.93	297.29	291,806	-1.34(-0.45%)
Jan 18, 2018	286.31	300.51	282.03	298.63	557,098	+12.32(+4.30%)
Jan 17, 2018	278.41	287.38	268.50	286.31	553,911	+14.33(+5.27%)
Jan 16, 2018	284.04	285.11	270.64	271.98	499,075	-13.26(-4.65%)
Jan 12, 2018		285.24	285.24	285.24	0	-25.31(-8.15%)
Jan 11, 2018	314.44	314.44	308.54	310.55	284,298	-4.82(-1.53%)
Jan 10, 2018	312.69	319.12	309.48	315.37	341,626	-5.09(-1.59%)
Jan 09, 2018	318.72	326.49	315.10	320.46	454,059	+12.19(+3.95%)
Jan 08, 2018	303.45	314.54	301.85	308.27	328,950	+9.24(+3.09%)
Jan 05, 2018	303.86	306.00	297.83	299.04	270,632	+1.61(+0.54%)
Jan 04, 2018	305.60	310.15	296.89	297.43	359,565	-5.76(-1.90%)
Jan 03, 2018	296.09	315.24	294.62	303.19	407,764	+8.84(+3.00%)
Jan 02, 2018	308.94	310.42	293.01	294.35	405,984	-23.03(-7.26%)
Dec 29, 2017		317.38	317.38	317.38	0	-0.67(-0.21%)
Dec 28, 2017	316.58	326.75	313.10	318.05	266,855	-1.34(-0.42%)
Dec 27, 2017	316.85	324.75	315.53	319.39	238,086	+1.07(+0.34%)
Dec 26, 2017	328.50	332.65	316.95	318.32	298,558	-13.26(-4.00%)
Dec 22, 2017	339.07	341.89	331.04	331.58	254,267	-12.59(-3.66%)
Dec 21, 2017	353.54	353.54	338.55	344.16	301,174	-4.55(-1.31%)
Dec 20, 2017	363.98	364.56	346.04	348.72	412,804	-19.42(-5.27%)
Dec 19, 2017	367.33	373.49	362.51	368.13	239,535	+0.53(+0.15%)
Dec 18, 2017	374.30	374.96	363.58	367.60	315,730	-16.20(-4.22%)
Dec 15, 2017	375.23	385.81	373.63	383.80	208,637	+3.75(+0.99%)
Dec 14, 2017	380.46	394.52	376.00	380.05	296,599	+3.75(+1.00%)
Dec 13, 2017	417.95	418.62	367.20	376.30	454,560	-43.79(-10.42%)
Dec 12, 2017	419.43	428.26	417.15	420.10	302,886	+5.76(+1.39%)
Dec 11, 2017	410.05	418.89	397.33	414.34	286,069	+8.97(+2.21%)
Dec 08, 2017	409.78	411.26	396.94	405.36	279,278	-5.36(-1.30%)
Dec 07, 2017	419.69	420.50	403.89	410.72	333,784	+6.70(+1.66%)
Dec 06, 2017	397.60	408.44	392.78	404.02	325,530	+15.00(+3.86%)
Dec 05, 2017	385.54	398.40	381.80	389.03	406,557	+11.92(+3.16%)
Dec 04, 2017	370.81	378.85	369.21	377.11	385,475	+14.33(+3.95%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

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

Historical Prices