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 )

5.230 -0.220 (-4.04%)
Streaming Delayed Price Updated: 12:03 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 (%)
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.
 
 
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.