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

Direxion Natural Gas Bear 3X (NY: GASX )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 28, 2017 28.88 29.83 28.15 29.82 8,296 +0.74(+2.54%)
Apr 27, 2017 28.21 30.09 28.21 29.08 19,392 +1.89(+6.97%)
Apr 26, 2017 27.03 27.22 25.82 27.19 11,514 +0.38(+1.44%)
Apr 25, 2017 28.61 28.61 26.79 26.80 14,138 -1.52(-5.36%)
Apr 24, 2017 27.59 28.73 27.49 28.32 23,507 -0.16(-0.55%)
Apr 21, 2017 28.85 29.35 28.26 28.48 29,001 -0.01(-0.03%)
Apr 20, 2017 28.67 28.75 27.48 28.49 24,328 -0.51(-1.77%)
Apr 19, 2017 27.28 29.00 26.85 29.00 27,269 +1.63(+5.95%)
Apr 18, 2017 26.65 27.75 26.47 27.37 11,440 +0.81(+3.05%)
Apr 17, 2017 26.75 27.37 26.53 26.56 11,483 -0.34(-1.25%)
Apr 13, 2017 25.07 27.04 25.07 26.90 21,989 +1.64(+6.48%)
Apr 12, 2017 24.52 25.48 23.64 25.26 15,024 +0.72(+2.93%)
Apr 11, 2017 24.33 25.22 24.11 24.54 29,896 +0.45(+1.85%)
Apr 10, 2017 23.84 24.35 23.84 24.10 17,618 -0.64(-2.59%)
Apr 07, 2017 24.15 24.92 24.13 24.74 10,881 +0.59(+2.45%)
Apr 06, 2017 24.65 24.92 23.91 24.15 23,453 -1.23(-4.86%)
Apr 05, 2017 23.59 25.48 22.88 25.38 44,607 +1.21(+5.02%)
Apr 04, 2017 25.74 25.87 24.17 24.17 37,334 -1.63(-6.31%)
Apr 03, 2017 25.65 26.92 25.39 25.80 40,616 +0.38(+1.51%)
Mar 31, 2017 26.24 26.49 25.25 25.41 43,813 -0.82(-3.12%)
Mar 30, 2017 25.39 26.32 25.07 26.23 56,517 +0.55(+2.15%)
Mar 29, 2017 27.80 27.80 25.45 25.68 22,089 -2.35(-8.38%)
Mar 28, 2017 29.22 29.75 27.81 28.02 15,807 -1.78(-5.96%)
Mar 27, 2017 31.20 31.65 29.80 29.80 6,566 -0.58(-1.92%)
Mar 24, 2017 30.18 30.83 29.73 30.38 16,536 -0.23(-0.74%)
Mar 23, 2017 31.81 32.28 30.02 30.61 21,498 -0.25(-0.80%)
Mar 22, 2017 30.31 31.47 29.88 30.86 20,878 +0.90(+3.00%)
Mar 21, 2017 28.38 30.30 28.38 29.96 9,923 +1.36(+4.76%)
Mar 20, 2017 29.15 29.70 28.48 28.60 10,239 -0.14(-0.48%)
Mar 17, 2017 28.22 28.84 27.58 28.73 12,069 +0.46(+1.64%)
Mar 16, 2017 27.23 28.42 27.23 28.27 10,356 +0.85(+3.09%)
Mar 15, 2017 29.28 29.55 27.35 27.42 18,810 -2.71(-9.00%)
Mar 14, 2017 29.70 31.56 29.70 30.14 23,204 +1.40(+4.87%)
Mar 13, 2017 28.95 29.34 28.21 28.73 15,402 -0.83(-2.80%)
Mar 10, 2017 28.89 29.89 28.36 29.56 16,717 +0.41(+1.42%)
Mar 09, 2017 29.77 31.41 28.95 29.15 17,834 -0.53(-1.79%)
Mar 08, 2017 27.17 29.75 26.68 29.68 20,017 +3.05(+11.44%)
Mar 07, 2017 25.76 26.73 25.61 26.63 11,245 +0.77(+2.97%)
Mar 06, 2017 26.38 26.81 25.77 25.86 11,567 -0.67(-2.53%)
Mar 03, 2017 26.19 26.80 25.76 26.54 9,386 +0.17(+0.64%)
Mar 02, 2017 25.63 26.45 25.63 26.37 13,300 +1.14(+4.54%)
Mar 01, 2017 25.79 26.23 25.01 25.22 12,201 -1.84(-6.81%)
Feb 28, 2017 27.15 27.17 26.61 27.07 9,971 +0.57(+2.16%)
Feb 27, 2017 26.21 27.20 26.19 26.50 21,788 -0.36(-1.36%)
Feb 24, 2017 25.59 27.16 25.53 26.86 18,116 +1.68(+6.66%)
Feb 23, 2017 23.69 25.96 23.69 25.18 24,417 +0.34(+1.35%)
Feb 22, 2017 23.64 24.88 23.57 24.85 40,857 +1.87(+8.16%)
Feb 21, 2017 22.91 23.11 22.55 22.97 51,333 -0.43(-1.85%)
Feb 17, 2017 23.41 23.41 23.41 0 +0.22(+0.94%)
Feb 16, 2017 21.92 23.26 21.86 23.19 25,159 +1.14(+5.19%)
Feb 15, 2017 21.83 22.29 21.51 22.05 14,422 +0.49(+2.29%)
Feb 14, 2017 21.99 22.64 21.52 21.55 18,326 -0.61(-2.76%)
Feb 13, 2017 22.18 22.39 21.94 22.17 15,660 +0.42(+1.92%)
Feb 10, 2017 21.88 21.97 21.26 21.75 33,749 -0.69(-3.09%)
Feb 09, 2017 23.40 23.40 22.36 22.44 27,110 -1.45(-6.07%)
Feb 08, 2017 24.36 25.29 23.67 23.89 53,108 +0.27(+1.13%)
Feb 07, 2017 22.19 24.03 22.19 23.63 45,567 +1.68(+7.64%)
Feb 06, 2017 21.05 22.15 20.69 21.95 25,970 +0.64(+3.01%)
Feb 03, 2017 22.12 22.47 21.00 21.31 32,786 -0.91(-4.09%)
Feb 02, 2017 23.23 23.53 22.03 22.21 24,419 -0.83(-3.60%)
Feb 01, 2017 22.59 23.81 22.07 23.04 13,266 +0.07(+0.30%)
Jan 31, 2017 23.21 23.81 22.97 22.97 22,965 -0.18(-0.77%)
Jan 30, 2017 21.56 23.67 21.56 23.15 53,726 +2.21(+10.55%)
Jan 27, 2017 20.58 21.21 20.45 20.94 37,350 +0.80(+3.97%)
Jan 26, 2017 20.16 20.24 19.83 20.14 17,796 -0.40(-1.97%)
Jan 25, 2017 20.75 20.75 20.19 20.55 27,504 -0.42(-2.02%)
Jan 24, 2017 21.87 21.87 20.67 20.97 47,249 -1.33(-5.97%)
Jan 23, 2017 22.01 22.63 22.01 22.30 31,954 +0.46(+2.12%)
Jan 20, 2017 21.46 21.97 21.21 21.84 17,114 -0.18(-0.81%)
Jan 19, 2017 21.98 22.19 21.68 22.02 12,775 +0.14(+0.63%)
Jan 18, 2017 22.10 22.23 21.52 21.88 15,301 +0.29(+1.32%)
Jan 17, 2017 21.62 21.87 21.19 21.59 17,039 -0.37(-1.71%)
Jan 13, 2017 21.97 21.97 21.97 0 +0.10(+0.45%)
Jan 12, 2017 21.13 22.13 21.10 21.87 9,941 +0.10(+0.45%)
Jan 11, 2017 22.38 22.62 21.77 21.77 13,396 -0.79(-3.50%)
Jan 10, 2017 22.19 22.64 22.09 22.56 20,649 -0.02(-0.09%)
Jan 09, 2017 21.36 22.59 21.36 22.58 42,849 +1.49(+7.06%)
Jan 06, 2017 20.76 21.28 20.72 21.09 34,389 +0.05(+0.23%)
Jan 05, 2017 21.13 21.75 20.79 21.04 20,323 -0.32(-1.48%)
Jan 04, 2017 22.17 22.25 21.36 21.36 22,470 -0.92(-4.12%)
Jan 03, 2017 22.16 23.43 21.21 22.27 45,457 -0.38(-1.70%)
Dec 30, 2016 22.66 22.66 22.66 0 +0.33(+1.46%)
Dec 29, 2016 21.97 22.50 21.97 22.33 25,871 +0.40(+1.84%)
Dec 28, 2016 20.88 22.08 20.83 21.93 17,107 +0.80(+3.78%)
Dec 27, 2016 21.33 21.37 20.98 21.13 6,786 -0.34(-1.56%)
Dec 23, 2016 21.46 21.46 21.46 0 -0.02(-0.09%)
Dec 22, 2016 21.74 21.74 21.20 21.48 26,227 -0.10(-0.46%)
Dec 21, 2016 21.60 21.63 20.94 21.58 17,609 -0.39(-1.80%)
Dec 20, 2016 21.45 22.14 21.31 21.98 29,274 +0.38(+1.78%)
Dec 19, 2016 21.74 21.80 21.24 21.59 15,172 -0.10(-0.45%)
Dec 16, 2016 21.35 22.14 21.35 21.69 33,916 +0.15(+0.69%)
Dec 15, 2016 21.78 22.67 21.19 21.54 76,218 +0.11(+0.51%)
Dec 14, 2016 20.10 21.46 19.57 21.44 77,360 +1.83(+9.36%)
Dec 13, 2016 19.80 20.78 19.28 19.60 57,329 -0.81(-3.96%)
Dec 12, 2016 17.97 20.53 17.49 20.41 82,038 +1.06(+5.45%)
Dec 09, 2016 19.00 19.51 18.93 19.35 30,421 -0.04(-0.20%)
Dec 08, 2016 19.48 20.55 19.24 19.39 48,754 -0.43(-2.19%)
Dec 07, 2016 19.90 20.26 19.42 19.83 69,155 +0.11(+0.55%)
Dec 06, 2016 20.38 20.91 19.54 19.72 55,028 -0.16(-0.79%)
Dec 05, 2016 19.75 20.00 19.07 19.88 114,284 -0.75(-3.63%)
Dec 02, 2016 20.80 21.19 20.28 20.63 76,283 +0.03(+0.14%)
Dec 01, 2016 19.37 20.93 19.17 20.60 123,055 -0.22(-1.04%)
Nov 30, 2016 23.70 23.70 20.72 20.81 428,782 -7.38(-26.17%)
Nov 29, 2016 28.79 29.73 27.57 28.19 90,428 +1.11(+4.12%)
Nov 28, 2016 25.20 27.22 24.51 27.08 46,208 +1.83(+7.27%)
Nov 25, 2016 24.73 25.65 24.73 25.24 31,707 +1.02(+4.19%)
Nov 23, 2016 24.23 24.23 24.23 0 -0.86(-3.42%)
Nov 22, 2016 25.29 26.39 24.52 25.09 31,854 +0.18(+0.71%)
Nov 21, 2016 26.66 26.66 24.91 24.91 61,175 -3.56(-12.51%)
Nov 18, 2016 28.76 28.79 27.62 28.47 26,667 -0.67(-2.30%)
Nov 17, 2016 27.49 29.41 26.73 29.14 38,057 +0.93(+3.29%)
Nov 16, 2016 27.71 28.45 26.61 28.21 59,988 +1.02(+3.74%)
Nov 15, 2016 29.94 29.94 26.73 27.20 54,769 -3.69(-11.95%)
Nov 14, 2016 32.47 33.24 30.81 30.89 44,732 -1.49(-4.60%)
Nov 11, 2016 31.37 33.33 31.37 32.37 40,435 +1.77(+5.77%)
Nov 10, 2016 30.62 31.43 29.59 30.61 15,101 +0.10(+0.32%)
Nov 09, 2016 34.61 34.61 29.82 30.51 17,211 -3.05(-9.08%)
Nov 08, 2016 33.55 34.17 32.65 33.56 30,290 +0.86(+2.62%)
Nov 07, 2016 33.55 34.01 32.65 32.70 50,034 -2.76(-7.79%)
Nov 04, 2016 34.37 35.97 33.46 35.46 82,071 +1.09(+3.19%)
Nov 03, 2016 34.50 35.08 32.70 34.37 45,898 -0.44(-1.28%)
Nov 02, 2016 35.02 36.70 34.15 34.81 65,873 +1.13(+3.37%)
Nov 01, 2016 32.55 35.44 32.08 33.68 82,383 +0.36(+1.10%)
Oct 31, 2016 31.79 33.40 31.75 33.31 79,336 +1.88(+5.99%)
Oct 28, 2016 29.47 31.81 28.91 31.43 40,545 +1.82(+6.16%)
Oct 27, 2016 30.18 30.41 28.88 29.60 36,536 -0.92(-3.01%)
Oct 26, 2016 31.13 32.07 30.16 30.52 45,937 +0.34(+1.11%)
Oct 25, 2016 29.04 30.31 27.93 30.18 42,959 +1.88(+6.66%)
Oct 24, 2016 27.51 29.46 27.10 28.30 37,125 +1.20(+4.44%)
Oct 21, 2016 26.46 27.21 26.29 27.10 30,975 +1.06(+4.05%)
Oct 20, 2016 26.83 27.38 25.81 26.04 62,067 -0.10(-0.38%)
Oct 19, 2016 26.93 26.93 25.15 26.14 39,354 -1.16(-4.26%)
Oct 18, 2016 27.08 27.92 26.36 27.30 30,208 -0.31(-1.11%)
Oct 17, 2016 26.84 28.05 26.64 27.61 48,447 +0.89(+3.32%)
Oct 14, 2016 25.35 26.81 25.10 26.72 66,953 +1.03(+4.01%)
Oct 13, 2016 26.53 27.07 25.12 25.69 41,421 +0.00(+0.02%)
Oct 12, 2016 25.76 26.79 25.40 25.69 75,963 +0.07(+0.27%)
Oct 11, 2016 24.81 26.12 24.77 25.62 39,698 +0.98(+3.96%)
Oct 10, 2016 24.71 24.89 23.73 24.64 62,288 -0.88(-3.44%)
Oct 07, 2016 24.64 26.02 24.64 25.52 41,042 +0.48(+1.93%)
Oct 06, 2016 24.24 25.46 23.88 25.04 43,307 +0.40(+1.64%)
Oct 05, 2016 25.04 25.42 24.19 24.63 40,074 -1.60(-6.09%)
Oct 04, 2016 25.34 26.54 24.93 26.23 32,392 +0.85(+3.34%)
Oct 03, 2016 25.38 25.38 25.38 25.38 4,786 -1.56(-5.79%)
Sep 30, 2016 26.94 26.94 26.94 26.94 1,218 -0.88(-3.16%)
Sep 29, 2016 27.84 27.84 27.82 27.82 657 -5.24(-15.85%)
Sep 28, 2016 33.06 33.06 33.06 33.06 0 +0.00(+0.00%)
Sep 27, 2016 31.72 33.63 31.45 33.06 40,456 +2.67(+8.80%)
Sep 26, 2016 29.60 30.50 28.85 30.38 14,412 +0.02(+0.06%)
Sep 23, 2016 28.84 31.05 27.92 30.36 24,310 +2.21(+7.85%)
Sep 22, 2016 27.63 28.77 27.00 28.15 17,858 -0.53(-1.86%)
Sep 21, 2016 30.44 30.80 28.61 28.69 18,587 -3.29(-10.30%)
Sep 20, 2016 31.47 32.13 30.53 31.98 17,553 +0.91(+2.92%)
Sep 19, 2016 30.10 31.15 27.64 31.07 10,039 +0.05(+0.16%)
Sep 16, 2016 30.93 32.18 30.91 31.02 43,592 +0.54(+1.78%)
Sep 15, 2016 31.39 31.39 29.57 30.48 19,452 -0.99(-3.13%)
Sep 14, 2016 30.43 31.68 28.48 31.47 64,826 +1.64(+5.49%)
Sep 13, 2016 27.61 30.07 27.54 29.83 71,361 +3.36(+12.71%)
Sep 12, 2016 28.38 28.38 26.38 26.47 66,597 -0.58(-2.15%)
Sep 09, 2016 25.74 27.08 25.25 27.05 84,023 +2.34(+9.46%)
Sep 08, 2016 25.95 26.27 24.56 24.71 62,956 -1.99(-7.45%)
Sep 07, 2016 27.00 27.14 26.10 26.70 42,701 -0.48(-1.76%)
Sep 06, 2016 28.38 28.38 27.18 27.18 30,938 -1.34(-4.70%)
Sep 02, 2016 29.59 28.52 28.52 28.52 32,946 -1.66(-5.49%)
Sep 01, 2016 30.72 31.11 29.94 30.18 18,593 -0.15(-0.49%)
Aug 31, 2016 28.79 30.83 28.79 30.32 82,155 +1.80(+6.29%)
Aug 30, 2016 27.89 28.85 27.07 28.53 23,874 +0.39(+1.40%)
Aug 29, 2016 29.24 29.24 28.11 28.13 7,346 -0.66(-2.30%)
Aug 26, 2016 28.24 29.39 27.35 28.79 27,893 -0.10(-0.34%)
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.