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 )

8.545 +0.275 (+3.33%)
Streaming Delayed Price Updated: 11:36 AM EDT, Apr 16, 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 (%)
Jun 29, 2018 591.26 554.32 562.68 232,242 -28.81(-4.87%)
Jun 28, 2018 596.60 604.97 589.86 591.49 69,180 -10.92(-1.81%)
Jun 27, 2018 596.83 602.41 584.29 602.41 94,635 +14.64(+2.49%)
Jun 26, 2018 595.44 602.81 584.75 587.77 87,513 +0.93(+0.16%)
Jun 25, 2018 578.48 589.86 573.60 586.84 95,365 +16.73(+2.93%)
Jun 22, 2018 587.77 590.10 568.72 570.12 152,751 -23.23(-3.92%)
Jun 21, 2018 594.98 598.00 586.15 593.35 78,477 +1.39(+0.24%)
Jun 20, 2018 576.39 596.37 574.53 591.96 68,609 +13.48(+2.33%)
Jun 19, 2018 581.50 568.49 578.48 237,039 +14.87(+2.64%)
Jun 18, 2018 570.81 573.14 560.59 563.61 135,723 -3.72(-0.66%)
Jun 15, 2018 575.46 537.59 567.33 461,316 +29.74(+5.53%)
Jun 14, 2018 545.26 546.65 537.36 537.59 144,448 -13.94(-2.53%)
Jun 13, 2018 548.51 569.19 542.70 551.53 143,505 +0.70(+0.13%)
Jun 12, 2018 555.02 558.04 544.79 550.83 117,295 +4.41(+0.81%)
Jun 11, 2018 561.29 564.77 545.96 546.42 115,278 -14.17(-2.53%)
Jun 08, 2018 556.87 565.93 555.60 560.59 80,584 +8.83(+1.60%)
Jun 07, 2018 547.58 559.66 544.33 551.76 101,537 +6.97(+1.28%)
Jun 06, 2018 559.20 544.79 122,435 -9.52(-1.72%)
Jun 05, 2018 565.47 567.10 548.74 554.32 147,706 -12.08(-2.13%)
Jun 04, 2018 554.09 568.49 552.00 566.40 75,777 +3.25(+0.58%)
Jun 01, 2018 562.68 575.69 554.34 563.15 144,419 +2.56(+0.46%)
May 31, 2018 559.66 565.70 552.92 560.59 114,303 +7.67(+1.39%)
May 30, 2018 568.96 569.65 549.67 552.92 153,172 -20.91(-3.64%)
May 29, 2018 577.32 580.69 558.97 573.83 145,207 +10.69(+1.90%)
May 25, 2018 563.15 563.15 563.15 0 +23.70(+4.39%)
May 24, 2018 556.64 560.36 539.45 539.45 191,348 -22.07(-3.93%)
May 23, 2018 586.15 587.54 555.48 561.52 149,063 -17.42(-3.01%)
May 22, 2018 562.68 579.41 554.78 578.95 113,655 +15.33(+2.72%)
May 21, 2018 575.92 583.59 562.84 563.61 128,265 -9.76(-1.70%)
May 18, 2018 580.57 586.15 568.72 573.37 126,995 +1.16(+0.20%)
May 17, 2018 568.96 577.78 567.79 572.21 109,006 +6.04(+1.07%)
May 16, 2018 571.51 571.51 559.89 566.17 100,707 -1.63(-0.29%)
May 15, 2018 561.99 577.09 559.22 567.79 282,126 +35.78(+6.72%)
May 14, 2018 519.24 538.75 519.03 532.02 123,084 +6.97(+1.33%)
May 11, 2018 515.99 527.60 512.50 525.05 116,647 +6.04(+1.16%)
May 10, 2018 529.46 531.78 517.15 519.01 259,791 -23.93(-4.41%)
May 09, 2018 542.24 545.26 533.18 542.93 116,471 +3.72(+0.69%)
May 08, 2018 548.28 565.24 535.50 539.22 158,947 -0.93(-0.17%)
May 07, 2018 546.42 546.42 530.85 540.15 146,120 -1.39(-0.26%)
May 04, 2018 546.65 552.44 537.36 541.54 183,524 -0.23(-0.04%)
May 03, 2018 540.61 549.44 531.58 541.77 233,508 -18.35(-3.28%)
May 02, 2018 561.06 566.84 531.09 560.13 253,128 -3.25(-0.58%)
May 01, 2018 580.80 585.91 561.31 563.38 194,741 -3.72(-0.66%)
Apr 30, 2018 556.18 569.88 553.55 567.10 249,049 +31.83(+5.95%)
Apr 27, 2018 538.99 545.96 534.80 535.27 116,103 -9.29(-1.71%)
Apr 26, 2018 547.35 557.34 539.22 544.56 177,419 -7.67(-1.39%)
Apr 25, 2018 557.80 565.01 541.08 552.23 177,068 +14.40(+2.68%)
Apr 24, 2018 551.30 553.81 535.27 537.82 162,478 -20.68(-3.70%)
Apr 23, 2018 554.55 561.75 549.21 558.50 205,992 +20.44(+3.80%)
Apr 20, 2018 531.09 545.96 529.00 538.06 262,114 +23.00(+4.47%)
Apr 19, 2018 515.06 531.20 507.16 515.06 227,518 -5.11(-0.98%)
Apr 18, 2018 511.11 521.36 498.10 520.17 372,036 -2.32(-0.44%)
Apr 17, 2018 538.99 541.77 518.08 522.49 143,861 -9.29(-1.75%)
Apr 16, 2018 521.56 540.15 520.63 531.78 148,312 +6.04(+1.15%)
Apr 13, 2018 542.70 543.17 514.82 525.74 265,534 -30.67(-5.51%)
Apr 12, 2018 555.02 559.19 543.17 556.41 169,726 +17.66(+3.28%)
Apr 11, 2018 558.97 560.36 515.75 538.75 394,013 -36.01(-6.27%)
Apr 10, 2018 583.59 583.82 563.84 574.76 207,293 -21.84(-3.66%)
Apr 09, 2018 590.56 609.38 580.57 596.60 127,425 +7.20(+1.22%)
Apr 06, 2018 584.52 594.15 581.04 589.40 122,419 -9.52(-1.59%)
Apr 05, 2018 619.83 621.92 597.30 598.92 112,816 -8.36(-1.38%)
Apr 04, 2018 582.43 610.54 580.35 607.29 87,814 +5.34(+0.89%)
Apr 03, 2018 594.51 609.15 588.93 601.95 145,517 +22.54(+3.89%)
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.