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 )

114.23 -4.01 (-3.39%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 30, 2016 24.71 24.71 24.71 0 -1.44(-5.49%)
Dec 29, 2016 25.59 26.16 25.59 26.15 740 +0.35(+1.36%)
Dec 28, 2016 25.81 25.91 25.80 25.80 1,073 -0.64(-2.43%)
Dec 27, 2016 26.17 26.44 26.16 26.44 9,836 +0.88(+3.43%)
Dec 23, 2016 25.57 25.57 25.57 0 -0.63(-2.42%)
Dec 22, 2016 26.80 26.80 26.20 26.20 2,224 -0.68(-2.54%)
Dec 21, 2016 27.07 27.07 26.68 26.88 821 +0.52(+1.97%)
Dec 20, 2016 26.52 26.52 26.36 26.36 565 -0.20(-0.77%)
Dec 19, 2016 27.27 27.27 26.36 26.57 930 +0.64(+2.47%)
Dec 16, 2016 25.84 26.45 25.84 25.93 1,127 -0.01(-0.04%)
Dec 15, 2016 27.72 27.90 25.32 25.94 10,372 -0.75(-2.81%)
Dec 14, 2016 28.69 28.69 26.31 26.68 2,708 -1.82(-6.39%)
Dec 13, 2016 29.44 29.49 27.98 28.51 1,183 +0.31(+1.08%)
Dec 12, 2016 28.03 28.94 28.03 28.20 950 -0.13(-0.45%)
Dec 09, 2016 30.18 30.18 27.77 28.33 7,325 -1.04(-3.55%)
Dec 08, 2016 28.83 29.37 27.66 29.37 20,114 +1.79(+6.48%)
Dec 07, 2016 26.09 27.68 26.04 27.58 6,925 +1.77(+6.86%)
Dec 06, 2016 24.65 25.81 24.65 25.81 2,975 +1.26(+5.13%)
Dec 05, 2016 24.55 24.55 24.55 24.55 292 +1.16(+4.96%)
Dec 02, 2016 22.70 23.60 22.70 23.39 2,392 -0.28(-1.17%)
Dec 01, 2016 24.64 24.65 23.67 23.67 755 -1.34(-5.35%)
Nov 30, 2016 25.00 25.00 25.00 25.00 1,030 -1.29(-4.91%)
Nov 29, 2016 26.10 26.30 25.86 26.30 2,003 +0.31(+1.20%)
Nov 28, 2016 26.31 26.31 25.09 25.98 4,214 -0.43(-1.63%)
Nov 25, 2016 25.94 26.59 25.80 26.41 2,638 +0.65(+2.51%)
Nov 23, 2016 25.77 25.77 25.77 0 +0.74(+2.94%)
Nov 22, 2016 24.92 25.43 24.92 25.03 1,002 -0.11(-0.43%)
Nov 21, 2016 25.14 25.14 25.14 25.14 104 +0.36(+1.45%)
Nov 18, 2016 25.81 25.81 24.74 24.78 2,022 +0.07(+0.30%)
Nov 17, 2016 24.34 24.78 24.10 24.71 1,717 +2.09(+9.26%)
Nov 16, 2016 22.99 22.99 22.61 22.61 2,846 -0.66(-2.84%)
Nov 15, 2016 24.24 24.24 23.28 23.28 2,502 +0.40(+1.76%)
Nov 14, 2016 22.79 23.32 22.79 22.87 1,035 +0.79(+3.57%)
Nov 11, 2016 22.40 22.44 22.03 22.09 2,503 +0.13(+0.59%)
Nov 10, 2016 21.71 22.43 21.23 21.96 4,760 +0.73(+3.42%)
Nov 09, 2016 19.96 21.23 19.59 21.23 15,122 +1.16(+5.78%)
Nov 08, 2016 20.07 20.07 20.07 20.07 148 -0.18(-0.87%)
Nov 04, 2016 20.25 20.25 20.25 0 +0.76(+3.90%)
Nov 02, 2016 19.49 27 -1.01(-4.92%)
Oct 31, 2016 20.50 25 -0.44(-2.10%)
Oct 28, 2016 20.79 20.94 20.79 20.94 257 +1.10(+5.56%)
Oct 27, 2016 20.74 20.74 19.81 19.83 605 -1.89(-8.68%)
Oct 25, 2016 21.72 31 -0.97(-4.29%)
Oct 21, 2016 22.69 22.69 22.69 22.69 205 -1.34(-5.56%)
Oct 19, 2016 24.03 24.03 24.03 24.03 36 +1.34(+5.88%)
Oct 13, 2016 23.68 23.68 22.69 22.69 11 -1.90(-7.72%)
Oct 11, 2016 24.60 24.60 24.59 24.59 72 -0.05(-0.20%)
Oct 10, 2016 24.64 24.64 24.64 24.64 128 -0.06(-0.24%)
Oct 07, 2016 25.53 25.53 24.70 24.70 1,920 -1.36(-5.23%)
Oct 06, 2016 26.06 26.06 26.06 26.06 437 +0.74(+2.92%)
Oct 05, 2016 25.61 25.86 25.32 25.32 4,415 +0.68(+2.77%)
Oct 04, 2016 24.64 24.64 24.64 24.64 376 -0.49(-1.94%)
Oct 03, 2016 25.13 25.13 25.13 25.13 309 -0.33(-1.31%)
Sep 30, 2016 25.46 25.46 25.46 25.46 333 +0.05(+0.18%)
Sep 29, 2016 25.41 25.41 25.41 25.41 420 -0.30(-1.16%)
Sep 28, 2016 25.38 25.76 25.21 25.71 1,944 +0.05(+0.20%)
Sep 27, 2016 25.66 25.66 25.66 25.66 327 +0.51(+2.03%)
Sep 26, 2016 25.15 25.15 25.15 25.15 909 -0.71(-2.74%)
Sep 23, 2016 26.26 26.26 25.86 25.86 3,088 +0.03(+0.13%)
Sep 22, 2016 25.70 26.10 25.70 25.82 4,312 +1.38(+5.64%)
Sep 21, 2016 24.50 24.67 24.10 24.45 1,396 +0.19(+0.77%)
Sep 20, 2016 24.64 25.02 24.26 24.26 1,929 -1.23(-4.82%)
Sep 19, 2016 25.94 26.59 25.49 25.49 2,631 +0.51(+2.03%)
Sep 16, 2016 25.57 25.57 24.82 24.98 1,254 -2.32(-8.49%)
Sep 12, 2016 26.56 27.30 27.30 27.30 616 +0.83(+3.12%)
Sep 09, 2016 28.13 28.13 26.00 26.47 2,929 -3.60(-11.98%)
Sep 07, 2016 30.08 30.08 30.08 30.07 107 +0.55(+1.87%)
Sep 02, 2016 29.52 29.52 29.52 29.52 205 -0.30(-1.00%)
Aug 31, 2016 29.49 29.82 29.21 29.82 12 -1.01(-3.28%)
Aug 30, 2016 30.02 30.83 30.02 30.83 836 +1.52(+5.18%)
Aug 26, 2016 29.31 29.31 29.31 29.31 11 -1.15(-3.77%)
Aug 25, 2016 31.16 31.16 30.46 30.46 412 +0.03(+0.09%)
Aug 24, 2016 32.54 32.54 30.44 30.44 974 -1.00(-3.18%)
Aug 23, 2016 30.77 31.75 30.77 31.44 1,579 +2.16(+7.39%)
Aug 18, 2016 29.28 29.28 29.28 29.28 410 +1.12(+3.98%)
Aug 17, 2016 28.23 28.23 28.16 28.16 1,827 -1.64(-5.49%)
Aug 15, 2016 29.79 29.79 29.79 29.79 205 +0.28(+0.96%)
Aug 11, 2016 29.45 29.51 29.38 29.51 18 +0.05(+0.18%)
Aug 09, 2016 29.46 29.46 29.46 29.46 6 -0.56(-1.86%)
Aug 08, 2016 30.24 30.24 30.02 30.02 382 +0.05(+0.17%)
Aug 05, 2016 29.61 29.96 29.61 29.96 711 +1.11(+3.83%)
Aug 04, 2016 28.86 28.86 28.86 28.86 405 +0.23(+0.79%)
Aug 02, 2016 29.22 29.22 28.63 28.63 17 -1.10(-3.70%)
Aug 01, 2016 30.00 30.00 29.57 29.73 2,082 -0.25(-0.85%)
Jul 29, 2016 31.54 31.54 29.99 29.99 3,304 -2.05(-6.41%)
Jul 27, 2016 32.51 33.59 32.04 32.04 87 -0.09(-0.29%)
Jul 26, 2016 32.13 32.13 32.13 32.13 131 -0.10(-0.31%)
Jul 25, 2016 31.98 32.24 31.55 32.24 2,270 +0.94(+2.99%)
Jul 22, 2016 30.43 31.69 30.43 31.30 6,241 +0.55(+1.79%)
Jul 21, 2016 30.98 31.53 30.75 30.75 5,392 -0.83(-2.61%)
Jul 20, 2016 31.16 32.10 31.16 31.57 2,144 +0.41(+1.31%)
Jul 19, 2016 31.16 31.16 31.16 31.16 128 +0.43(+1.39%)
Jul 18, 2016 30.56 31.12 30.56 30.74 8,933 +0.12(+0.38%)
Jul 15, 2016 30.50 31.06 30.43 30.62 3,516 -0.35(-1.13%)
Jul 14, 2016 30.32 31.24 30.32 30.97 10,062 +0.30(+0.98%)
Jul 13, 2016 30.67 30.67 30.67 30.67 446 -0.74(-2.34%)
Jul 12, 2016 32.51 32.51 31.07 31.40 827 -0.09(-0.29%)
Jul 11, 2016 31.45 31.59 31.14 31.50 1,564 +1.02(+3.36%)
Jul 08, 2016 29.21 30.34 28.49 30.47 2,489 +1.99(+6.97%)
Jul 07, 2016 28.86 28.86 28.86 28.49 836 +1.13(+4.13%)
Jul 06, 2016 26.42 27.36 26.42 27.36 825 +0.79(+2.98%)
Jul 01, 2016 26.68 26.56 26.56 26.56 718 +2.22(+9.10%)
Jun 29, 2016 24.32 24.35 24.32 24.35 115 +0.98(+4.21%)
Jun 28, 2016 23.71 23.71 23.34 23.36 3,362 +1.33(+6.03%)
Jun 27, 2016 23.38 23.38 21.74 22.04 1,041 -2.44(-9.96%)
Jun 24, 2016 24.27 24.47 23.64 24.47 2,058 -1.66(-6.34%)
Jun 23, 2016 26.05 26.30 26.05 26.13 1,824 +0.45(+1.74%)
Jun 21, 2016 25.65 25.68 25.68 25.68 5,955 -0.61(-2.33%)
Jun 20, 2016 26.30 26.30 26.30 26.30 1,397 +1.25(+4.98%)
Jun 16, 2016 24.07 25.05 25.05 25.05 2,566 +0.15(+0.61%)
Jun 15, 2016 24.56 25.52 24.56 24.90 718 +0.83(+3.45%)
Jun 14, 2016 24.83 24.83 24.02 24.07 1,824 -1.22(-4.82%)
Jun 13, 2016 25.77 25.77 25.28 25.28 820 -1.25(-4.70%)
Jun 10, 2016 27.03 27.03 26.53 26.53 530 -1.46(-5.22%)
Jun 09, 2016 28.24 28.24 27.90 27.99 976 -0.18(-0.62%)
Jun 08, 2016 28.05 28.33 27.81 28.17 2,102 +0.17(+0.59%)
Jun 07, 2016 27.16 28.31 27.16 28.00 1,316 +1.61(+6.09%)
Jun 06, 2016 25.81 26.43 25.74 26.39 2,003 +0.24(+0.90%)
Jun 03, 2016 25.56 26.16 25.56 26.16 1,790 -0.04(-0.16%)
Jun 02, 2016 25.89 26.20 25.89 26.20 627 -0.57(-2.14%)
Jun 01, 2016 26.30 26.77 26.28 26.77 2,132 +0.19(+0.70%)
May 31, 2016 26.59 26.59 26.50 26.59 654 +0.72(+2.79%)
May 26, 2016 26.76 25.87 25.87 25.87 821 -0.42(-1.59%)
May 25, 2016 27.35 27.36 26.16 26.29 7,757 -0.22(-0.82%)
May 24, 2016 25.62 26.56 25.21 26.50 1,900 +2.95(+12.54%)
May 23, 2016 23.53 23.55 23.51 23.55 621 +0.95(+4.22%)
May 19, 2016 22.59 22.59 22.59 22.59 205 -0.63(-2.73%)
May 18, 2016 23.71 24.10 23.21 23.23 1,411 -0.88(-3.64%)
May 17, 2016 23.67 24.42 23.67 24.10 1,950 +0.49(+2.06%)
May 16, 2016 22.64 23.62 22.64 23.62 1,885 +0.83(+3.63%)
May 13, 2016 22.23 23.32 22.23 22.79 1,852 -0.68(-2.90%)
May 11, 2016 24.27 24.29 23.46 23.47 79 +0.15(+0.63%)
May 06, 2016 23.37 23.32 23.32 23.32 308 +0.51(+2.22%)
May 05, 2016 22.82 22.82 22.82 22.82 451 -0.65(-2.78%)
May 04, 2016 22.99 23.47 22.83 23.47 667 +0.24(+1.03%)
May 03, 2016 23.32 23.86 23.23 23.23 1,932 -0.43(-1.84%)
May 02, 2016 23.67 23.67 23.67 23.67 231 -0.05(-0.21%)
Apr 29, 2016 23.67 23.71 23.32 23.71 1,509 -0.91(-3.71%)
Apr 28, 2016 24.83 24.83 24.32 24.63 2,557 -2.52(-9.27%)
Apr 26, 2016 27.15 27.15 27.15 27.15 66 +0.46(+1.73%)
Apr 25, 2016 26.68 26.68 26.68 26.68 168 -0.23(-0.87%)
Apr 22, 2016 26.81 26.92 26.62 26.92 1,012 -0.30(-1.11%)
Apr 21, 2016 28.24 28.24 27.22 27.22 3,506 -1.16(-4.08%)
Apr 20, 2016 28.02 28.43 27.97 28.38 1,026 +1.14(+4.18%)
Apr 19, 2016 27.24 27.24 27.24 27.24 302 -0.00(-0.00%)
Apr 18, 2016 27.24 27.24 27.24 27.24 143 -0.15(-0.56%)
Apr 14, 2016 27.70 27.40 27.40 27.40 4,107 +0.55(+2.04%)
Apr 13, 2016 26.88 26.97 26.85 26.85 1,232 +0.80(+3.08%)
Apr 12, 2016 25.84 26.07 25.84 26.05 1,590 +0.21(+0.81%)
Apr 11, 2016 26.38 26.38 25.84 25.84 1,044 +0.10(+0.38%)
Apr 08, 2016 26.07 26.07 25.74 25.74 878 -0.07(-0.26%)
Apr 07, 2016 25.94 25.94 25.65 25.81 2,499 -0.15(-0.56%)
Apr 06, 2016 25.83 25.95 25.82 25.95 435 +1.21(+4.90%)
Apr 05, 2016 24.74 24.74 24.74 24.74 410 -0.46(-1.84%)
Apr 04, 2016 25.86 25.86 25.20 25.20 5,151 -0.54(-2.09%)
Apr 01, 2016 24.89 25.74 24.89 25.74 653 +0.49(+1.94%)
Mar 31, 2016 25.25 25.25 25.25 25.25 359 +1.52(+6.40%)
Mar 28, 2016 22.86 23.73 22.86 23.73 14 +0.62(+2.70%)
Mar 24, 2016 23.11 23.11 23.11 23.11 410 -0.37(-1.58%)
Mar 23, 2016 23.37 23.48 23.37 23.48 979 -0.37(-1.55%)
Mar 22, 2016 23.85 23.85 23.85 23.85 260 -0.40(-1.65%)
Mar 21, 2016 24.93 24.93 24.25 24.25 397 -0.78(-3.11%)
Mar 18, 2016 25.31 25.35 25.03 25.03 1,483 +0.85(+3.50%)
Mar 17, 2016 22.91 24.18 22.91 24.18 1,269 +2.33(+10.64%)
Mar 16, 2016 22.46 22.46 21.86 21.86 624 -0.05(-0.24%)
Mar 15, 2016 21.91 21.91 21.91 21.91 308 -0.31(-1.38%)
Mar 11, 2016 22.65 22.65 22.21 22.21 32 +1.15(+5.44%)
Mar 09, 2016 21.07 21.07 21.07 21.07 205 -0.07(-0.35%)
Mar 04, 2016 21.40 21.40 21.14 21.14 53 -0.96(-4.34%)
Mar 03, 2016 21.41 22.10 21.41 22.10 780 +1.17(+5.61%)
Mar 02, 2016 20.65 20.93 20.65 20.93 345 +3.82(+22.31%)
Feb 24, 2016 16.29 17.11 16.29 17.11 117 +0.65(+3.96%)
Feb 18, 2016 16.46 16.46 16.46 16.46 82 +0.00(+0.00%)
Feb 17, 2016 16.86 16.86 16.46 16.46 415 +1.12(+7.30%)
Feb 16, 2016 15.34 15.34 15.34 15.34 102 +0.53(+3.55%)
Feb 12, 2016 14.81 14.81 14.81 14.81 616 +0.99(+7.19%)
Feb 11, 2016 13.82 13.82 13.82 13.82 154 -0.80(-5.46%)
Feb 08, 2016 14.62 14.62 14.62 14.62 616 -1.64(-10.07%)
Feb 05, 2016 16.71 16.71 16.26 16.26 687 -1.63(-9.14%)
Feb 04, 2016 16.71 17.89 16.71 17.89 72,566 -0.93(-4.95%)
Jan 29, 2016 18.14 18.82 18.14 18.82 23 +0.93(+5.20%)
Jan 28, 2016 18.03 18.03 17.83 17.89 718 -0.34(-1.87%)
Jan 27, 2016 18.51 18.51 18.20 18.23 2,757 +1.14(+6.67%)
Jan 25, 2016 16.85 17.09 17.09 17.09 308 -1.26(-6.84%)
Jan 22, 2016 18.48 18.48 18.31 18.35 767 +1.39(+8.20%)
Jan 21, 2016 16.17 17.41 16.17 16.96 529 +1.30(+8.28%)
Jan 20, 2016 15.57 15.66 14.79 15.66 1,400 -1.44(-8.44%)
Jan 19, 2016 17.63 17.63 17.10 17.10 1,026 -0.42(-2.38%)
Jan 15, 2016 17.79 17.52 17.52 17.52 1,540 -1.24(-6.59%)
Jan 13, 2016 20.35 20.58 18.53 18.76 5 +1.36(+7.84%)
Jan 12, 2016 19.72 19.72 17.39 17.39 788 -1.79(-9.34%)
Jan 11, 2016 19.76 19.76 19.02 19.19 1,008 -0.15(-0.78%)
Jan 08, 2016 20.50 20.50 19.29 19.34 3,727 -0.98(-4.82%)
Jan 07, 2016 21.57 21.57 20.32 20.32 638 -3.05(-13.05%)
Jan 06, 2016 24.36 24.36 23.36 23.36 3,184 -1.52(-6.11%)
Jan 05, 2016 24.93 24.93 24.88 24.88 2,374 +0.48(+1.95%)
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.