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

Homebuild & Suppliers Bull 3X Direxion (NY: NAIL )

106.01 -7.35 (-6.48%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Dec 29, 2023 110.36 111.90 109.00 109.57 146,635 -1.52(-1.37%)
Dec 28, 2023 112.16 112.51 110.12 111.09 142,754 -1.11(-0.99%)
Dec 27, 2023 111.68 113.79 110.01 112.20 165,644 +1.35(+1.22%)
Dec 26, 2023 109.55 111.73 108.86 110.85 139,781 +1.88(+1.72%)
Dec 22, 2023 109.92 110.16 106.89 108.97 150,773 +0.70(+0.65%)
Dec 21, 2023 108.82 110.63 105.51 108.27 192,608 +2.90(+2.76%)
Dec 20, 2023 108.26 112.12 105.12 105.37 299,183 -3.49(-3.21%)
Dec 19, 2023 107.03 110.06 105.95 108.86 283,382 +4.37(+4.18%)
Dec 18, 2023 107.66 108.31 102.09 104.49 305,063 -3.08(-2.86%)
Dec 15, 2023 109.51 114.91 107.18 107.57 529,782 -5.52(-4.88%)
Dec 14, 2023 100.33 113.89 99.83 113.09 650,166 +17.51(+18.32%)
Dec 13, 2023 88.97 96.23 85.21 95.58 419,369 +8.20(+9.38%)
Dec 12, 2023 87.34 88.70 86.20 87.38 155,457 +0.31(+0.36%)
Dec 11, 2023 87.15 88.10 85.30 87.07 188,291 +0.26(+0.30%)
Dec 08, 2023 83.76 87.39 82.87 86.81 323,942 +2.97(+3.55%)
Dec 07, 2023 81.63 84.04 80.90 83.84 207,491 +2.80(+3.45%)
Dec 06, 2023 79.71 84.00 79.71 81.04 358,475 +3.91(+5.07%)
Dec 05, 2023 77.29 77.98 75.87 77.13 152,687 -0.43(-0.55%)
Dec 04, 2023 75.57 78.55 75.30 77.56 290,473 +1.00(+1.30%)
Dec 01, 2023 70.24 76.66 70.24 76.56 513,704 +6.22(+8.84%)
Nov 30, 2023 69.49 70.54 67.29 70.34 187,227 +0.63(+0.90%)
Nov 29, 2023 70.06 71.34 69.55 69.71 185,405 +1.75(+2.57%)
Nov 28, 2023 68.67 69.68 67.66 67.96 155,959 -1.16(-1.68%)
Nov 27, 2023 68.78 70.05 68.38 69.12 146,466 -0.70(-1.00%)
Nov 24, 2023 68.70 69.99 68.59 69.82 87,203 +0.54(+0.78%)
Nov 22, 2023 70.00 71.59 68.40 69.28 206,880 +0.81(+1.18%)
Nov 21, 2023 69.39 70.35 68.29 68.47 188,456 -2.30(-3.24%)
Nov 20, 2023 69.57 71.01 68.29 70.77 242,709 +0.74(+1.05%)
Nov 17, 2023 69.88 70.57 69.19 70.03 249,969 +1.51(+2.20%)
Nov 16, 2023 69.12 70.88 68.17 68.52 255,598 -0.36(-0.52%)
Nov 15, 2023 69.89 72.28 68.75 68.88 337,326 -1.13(-1.61%)
Nov 14, 2023 65.09 71.68 65.09 70.01 716,381 +11.00(+18.64%)
Nov 13, 2023 58.77 59.70 57.42 59.01 171,367 -0.89(-1.48%)
Nov 10, 2023 57.67 60.12 56.16 59.90 231,963 +3.60(+6.40%)
Nov 09, 2023 58.97 59.73 55.73 56.29 299,853 -2.46(-4.18%)
Nov 08, 2023 58.91 60.49 57.65 58.75 317,030 -0.03(-0.05%)
Nov 07, 2023 57.29 59.58 56.82 58.78 294,929 +1.96(+3.44%)
Nov 06, 2023 58.27 58.27 55.88 56.82 279,026 -1.84(-3.13%)
Nov 03, 2023 55.93 60.51 55.93 58.66 518,220 +5.22(+9.77%)
Nov 02, 2023 51.37 54.73 51.37 53.44 718,147 +5.01(+10.35%)
Nov 01, 2023 43.98 48.57 42.74 48.43 524,162 +4.45(+10.12%)
Oct 31, 2023 42.91 44.52 42.54 43.97 387,143 +2.07(+4.93%)
Oct 30, 2023 41.80 42.69 40.49 41.91 270,361 +1.02(+2.49%)
Oct 27, 2023 41.73 42.23 40.61 40.89 219,512 -0.68(-1.63%)
Oct 26, 2023 41.23 43.10 40.77 41.57 381,401 +1.20(+2.97%)
Oct 25, 2023 41.96 41.96 39.97 40.37 379,301 -2.05(-4.82%)
Oct 24, 2023 43.29 43.83 41.91 42.42 287,609 -0.43(-1.00%)
Oct 23, 2023 41.67 44.14 41.67 42.85 383,472 +0.92(+2.19%)
Oct 20, 2023 42.74 43.77 41.59 41.93 337,884 -1.02(-2.37%)
Oct 19, 2023 45.19 46.09 42.40 42.95 547,395 -2.52(-5.53%)
Oct 18, 2023 48.42 48.42 45.40 45.46 425,195 -4.11(-8.30%)
Oct 17, 2023 48.18 51.31 48.00 49.58 383,148 +0.16(+0.32%)
Oct 16, 2023 49.77 50.16 47.95 49.42 277,133 +1.24(+2.57%)
Oct 13, 2023 48.46 49.74 47.11 48.18 401,370 +0.19(+0.40%)
Oct 12, 2023 54.68 54.68 46.51 47.99 855,208 -7.72(-13.85%)
Oct 11, 2023 54.55 56.67 53.81 55.70 254,284 +1.75(+3.24%)
Oct 10, 2023 52.16 56.07 52.16 53.96 372,522 +2.07(+3.98%)
Oct 09, 2023 49.15 51.89 47.92 51.89 269,853 +1.66(+3.30%)
Oct 06, 2023 47.88 51.34 47.17 50.23 301,332 +0.57(+1.15%)
Oct 05, 2023 49.93 51.26 48.87 49.66 195,503 -0.76(-1.50%)
Oct 04, 2023 48.71 50.75 48.31 50.42 367,661 +1.97(+4.06%)
Oct 03, 2023 51.91 52.48 47.66 48.46 396,269 -4.79(-9.00%)
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.