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 )

119.60 +0.05 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Sep 29, 2017 54.34 54.87 53.74 54.63 34,945 +1.62(+3.06%)
Sep 28, 2017 50.63 53.08 50.63 53.01 16,154 +2.32(+4.57%)
Sep 27, 2017 50.17 50.84 49.18 50.69 19,455 +0.81(+1.62%)
Sep 26, 2017 48.86 50.28 48.86 49.88 30,540 +1.26(+2.58%)
Sep 25, 2017 48.02 48.72 47.38 48.63 7,621 +1.10(+2.32%)
Sep 22, 2017 47.62 48.35 47.53 47.53 4,727 +0.09(+0.18%)
Sep 21, 2017 46.55 47.56 46.55 47.44 8,453 +0.54(+1.15%)
Sep 20, 2017 47.53 48.11 46.85 46.90 16,921 -1.57(-3.25%)
Sep 19, 2017 48.10 48.60 47.56 48.47 11,197 +0.59(+1.24%)
Sep 18, 2017 46.61 48.09 46.61 47.88 12,292 +0.91(+1.93%)
Sep 15, 2017 48.04 48.04 46.11 46.97 17,561 -0.27(-0.58%)
Sep 14, 2017 46.48 47.52 46.31 47.24 17,349 +0.42(+0.90%)
Sep 13, 2017 48.88 48.98 46.16 46.82 26,435 -1.77(-3.65%)
Sep 12, 2017 47.21 48.60 47.21 48.60 23,610 +1.63(+3.48%)
Sep 11, 2017 46.51 47.01 45.71 46.97 51,830 +0.98(+2.14%)
Sep 08, 2017 44.31 46.71 44.15 45.98 53,566 +1.49(+3.36%)
Sep 07, 2017 45.25 45.25 44.11 44.49 24,535 -0.12(-0.26%)
Sep 06, 2017 44.54 44.92 43.81 44.60 15,518 +0.76(+1.74%)
Sep 05, 2017 46.10 46.10 42.92 43.84 19,617 -1.04(-2.32%)
Sep 01, 2017 45.29 45.29 44.51 44.88 12,143 +0.47(+1.06%)
Aug 31, 2017 42.92 44.41 42.92 44.41 16,919 +2.06(+4.88%)
Aug 30, 2017 41.84 42.75 41.84 42.35 11,584 +0.76(+1.83%)
Aug 29, 2017 42.05 42.05 40.61 41.59 13,015 -0.29(-0.70%)
Aug 28, 2017 42.37 42.37 41.64 41.88 4,744 -0.49(-1.15%)
Aug 25, 2017 41.62 42.46 41.62 42.36 4,000 +1.32(+3.22%)
Aug 24, 2017 41.78 41.78 41.04 41.04 4,347 -0.51(-1.23%)
Aug 23, 2017 42.16 42.16 41.13 41.56 11,001 -1.29(-3.01%)
Aug 22, 2017 42.55 42.85 41.83 42.85 9,562 -0.00(-0.01%)
Aug 21, 2017 42.46 42.96 41.98 42.85 8,202 +0.06(+0.13%)
Aug 18, 2017 43.80 43.80 42.35 42.80 5,232 -2.23(-4.96%)
Aug 17, 2017 45.20 45.29 44.99 45.03 1,106 -1.48(-3.17%)
Aug 16, 2017 46.51 46.51 46.40 46.50 1,246 +0.42(+0.91%)
Aug 15, 2017 47.23 47.23 45.98 46.09 3,524 -0.69(-1.48%)
Aug 14, 2017 45.55 46.96 45.55 46.78 4,664 +1.99(+4.44%)
Aug 11, 2017 44.04 44.88 43.59 44.79 3,283 +0.19(+0.41%)
Aug 10, 2017 45.68 45.72 44.60 44.60 4,355 -2.70(-5.70%)
Aug 09, 2017 46.79 47.47 46.45 47.30 3,919 -0.48(-1.00%)
Aug 08, 2017 48.12 48.36 47.54 47.78 2,864 +0.16(+0.33%)
Aug 07, 2017 48.64 48.64 47.17 47.62 6,856 -0.02(-0.04%)
Aug 04, 2017 46.86 47.96 46.86 47.64 7,501 +1.52(+3.30%)
Aug 03, 2017 46.29 46.29 45.87 46.12 785 -0.28(-0.59%)
Aug 02, 2017 46.16 46.75 45.51 46.40 8,589 +0.28(+0.61%)
Aug 01, 2017 44.48 46.14 44.48 46.11 4,540 +2.08(+4.73%)
Jul 31, 2017 45.15 45.15 43.63 44.03 7,433 -0.48(-1.07%)
Jul 28, 2017 45.11 45.32 43.61 44.51 3,485 -0.72(-1.59%)
Jul 27, 2017 45.77 46.09 45.08 45.23 2,604 -0.49(-1.08%)
Jul 26, 2017 45.43 46.20 45.43 45.72 4,692 -1.14(-2.43%)
Jul 25, 2017 45.65 46.85 45.65 46.85 3,649 +1.47(+3.24%)
Jul 24, 2017 45.63 45.66 45.25 45.38 4,139 -0.43(-0.94%)
Jul 21, 2017 44.68 46.09 44.68 45.81 2,881 +1.12(+2.50%)
Jul 20, 2017 45.25 45.28 44.08 44.70 7,267 -1.65(-3.56%)
Jul 19, 2017 45.09 46.46 45.09 46.35 13,566 +1.09(+2.41%)
Jul 18, 2017 45.71 46.29 44.12 45.26 9,705 -2.00(-4.23%)
Jul 17, 2017 47.47 47.47 46.50 47.25 8,938 +0.34(+0.73%)
Jul 14, 2017 46.57 47.07 46.57 46.91 3,178 +0.30(+0.65%)
Jul 13, 2017 46.57 47.25 46.12 46.61 2,366 +0.27(+0.58%)
Jul 12, 2017 46.60 46.60 45.73 46.34 1,318 -0.11(-0.24%)
Jul 11, 2017 47.29 47.29 45.31 46.45 8,693 -1.02(-2.16%)
Jul 10, 2017 46.85 47.49 45.97 47.48 8,843 +1.41(+3.06%)
Jul 07, 2017 44.29 46.36 44.29 46.07 9,236 +2.90(+6.73%)
Jul 06, 2017 43.61 43.73 42.85 43.16 9,102 -1.24(-2.79%)
Jul 05, 2017 43.92 44.61 43.34 44.40 5,350 +0.13(+0.29%)
Jul 03, 2017 44.80 44.95 44.23 44.27 11,576 -0.52(-1.17%)
Jun 30, 2017 42.84 45.20 42.84 44.80 14,912 +2.42(+5.71%)
Jun 29, 2017 44.79 44.80 42.37 42.37 7,427 -2.33(-5.22%)
Jun 28, 2017 43.97 45.20 43.84 44.71 2,437 +1.79(+4.17%)
Jun 27, 2017 43.58 43.83 42.92 42.92 3,561 -0.92(-2.11%)
Jun 26, 2017 43.48 43.84 43.14 43.84 5,916 +0.25(+0.56%)
Jun 23, 2017 43.31 43.92 43.24 43.60 2,086 +0.46(+1.07%)
Jun 22, 2017 44.10 44.10 43.13 43.13 4,976 -1.55(-3.47%)
Jun 21, 2017 44.42 45.50 44.33 44.68 5,230 -0.16(-0.35%)
Jun 20, 2017 44.96 46.34 44.60 44.84 10,894 +0.63(+1.43%)
Jun 19, 2017 43.66 44.71 43.22 44.21 10,805 +1.25(+2.90%)
Jun 16, 2017 43.86 43.86 41.88 42.96 1,323 -0.27(-0.63%)
Jun 15, 2017 44.15 44.15 42.85 43.23 3,920 -1.67(-3.71%)
Jun 14, 2017 44.08 45.58 43.83 44.90 13,854 +1.15(+2.63%)
Jun 13, 2017 42.65 43.75 42.62 43.75 4,854 +2.13(+5.13%)
Jun 12, 2017 41.31 42.07 41.31 41.61 2,598 +0.60(+1.47%)
Jun 09, 2017 40.48 41.44 40.48 41.01 11,238 +0.00(+0.00%)
Jun 08, 2017 40.82 41.49 40.54 41.01 3,538 +0.11(+0.26%)
Jun 07, 2017 40.51 41.27 40.51 40.90 1,709 +0.24(+0.60%)
Jun 06, 2017 40.51 41.15 40.28 40.66 9,164 -0.23(-0.57%)
Jun 05, 2017 42.31 42.31 40.79 40.89 5,028 -1.29(-3.05%)
Jun 02, 2017 40.18 42.58 40.18 42.18 15,344 +1.91(+4.74%)
Jun 01, 2017 38.96 40.43 38.96 40.27 29,993 +0.89(+2.25%)
May 31, 2017 39.92 39.92 38.31 39.38 26,369 -0.31(-0.78%)
May 30, 2017 39.00 39.96 38.96 39.70 17,822 +0.04(+0.09%)
May 26, 2017 39.93 39.98 39.66 39.66 3,451 -0.58(-1.45%)
May 25, 2017 41.28 41.28 40.01 40.24 20,285 -0.49(-1.20%)
May 24, 2017 40.22 40.73 39.19 40.73 7,530 +0.56(+1.41%)
May 23, 2017 42.10 42.71 40.12 40.16 17,894 -1.49(-3.58%)
May 22, 2017 41.52 41.68 41.25 41.65 13,561 +0.42(+1.02%)
May 19, 2017 39.73 41.37 39.69 41.24 25,754 +1.78(+4.52%)
May 18, 2017 37.90 39.45 37.85 39.45 2,487 +0.69(+1.78%)
May 17, 2017 40.11 40.31 38.76 38.76 26,702 -2.37(-5.75%)
May 16, 2017 40.71 41.13 40.32 41.13 25,411 +0.71(+1.76%)
May 15, 2017 39.79 40.71 39.79 40.42 18,545 +1.21(+3.08%)
May 12, 2017 39.41 39.44 39.08 39.21 8,327 -0.57(-1.43%)
May 11, 2017 39.44 39.78 38.93 39.78 1,216 -0.23(-0.59%)
May 10, 2017 39.30 40.16 39.30 40.01 11,226 +0.11(+0.28%)
May 09, 2017 37.88 39.99 37.88 39.90 4,240 +1.67(+4.36%)
May 08, 2017 38.89 38.89 38.24 38.24 2,670 -0.34(-0.88%)
May 05, 2017 38.48 38.62 38.24 38.58 3,272 +0.29(+0.76%)
May 04, 2017 37.38 38.28 37.36 38.28 2,817 +0.23(+0.61%)
May 03, 2017 38.01 38.08 37.54 38.05 3,206 -0.15(-0.38%)
May 02, 2017 39.04 39.04 37.93 38.20 9,462 -0.65(-1.68%)
May 01, 2017 38.84 40.09 38.67 38.85 7,989 -0.18(-0.45%)
Apr 28, 2017 40.87 40.87 38.35 39.02 11,297 -1.33(-3.31%)
Apr 27, 2017 39.98 40.57 39.49 40.36 4,945 +0.54(+1.35%)
Apr 26, 2017 38.52 40.37 38.48 39.82 31,455 +0.82(+2.10%)
Apr 25, 2017 38.47 39.10 37.31 39.00 48,031 -0.13(-0.32%)
Apr 24, 2017 39.81 39.93 38.88 39.13 7,330 +0.52(+1.34%)
Apr 21, 2017 38.76 38.78 38.20 38.62 2,271 +0.05(+0.13%)
Apr 20, 2017 38.41 39.39 37.86 38.57 14,144 -0.59(-1.51%)
Apr 19, 2017 39.86 40.19 39.10 39.16 14,249 -0.35(-0.89%)
Apr 18, 2017 39.09 39.60 38.37 39.51 12,868 +0.54(+1.40%)
Apr 17, 2017 38.26 38.97 38.12 38.97 4,593 +0.75(+1.95%)
Apr 13, 2017 38.22 38.22 38.22 38.22 365 +0.55(+1.46%)
Apr 12, 2017 38.96 38.96 37.28 37.67 5,267 -0.94(-2.45%)
Apr 11, 2017 37.96 38.62 37.20 38.62 3,662 +1.41(+3.80%)
Apr 10, 2017 36.48 38.10 36.06 37.20 3,638 +0.50(+1.35%)
Apr 07, 2017 36.93 36.93 36.71 36.71 2,139 -0.39(-1.05%)
Apr 06, 2017 36.63 37.14 36.52 37.10 1,462 +0.68(+1.87%)
Apr 05, 2017 36.98 37.99 36.39 36.41 8,807 -0.56(-1.53%)
Apr 04, 2017 37.66 37.66 36.72 36.98 2,294 -0.37(-0.99%)
Apr 03, 2017 38.44 38.45 37.18 37.35 3,043 -0.51(-1.34%)
Mar 31, 2017 38.41 38.41 37.61 37.86 18,461 -0.21(-0.56%)
Mar 30, 2017 37.96 38.14 37.44 38.07 7,248 +0.22(+0.59%)
Mar 29, 2017 37.87 38.06 37.07 37.85 12,343 +0.21(+0.57%)
Mar 28, 2017 36.89 37.70 36.76 37.63 13,050 +0.79(+2.14%)
Mar 27, 2017 36.27 36.84 35.20 36.84 15,193 -0.01(-0.03%)
Mar 24, 2017 37.42 37.53 36.37 36.85 19,133 +0.17(+0.47%)
Mar 23, 2017 36.34 37.62 36.34 36.68 10,542 +0.47(+1.30%)
Mar 22, 2017 36.55 36.55 35.32 36.21 23,849 -0.37(-1.01%)
Mar 21, 2017 39.03 41.73 36.52 36.58 26,100 -2.15(-5.54%)
Mar 20, 2017 39.43 39.43 38.37 38.73 11,623 -0.63(-1.60%)
Mar 17, 2017 40.05 40.05 39.02 39.35 7,733 -0.55(-1.37%)
Mar 16, 2017 38.56 40.21 38.22 39.90 25,407 +2.11(+5.58%)
Mar 15, 2017 36.99 38.19 36.18 37.79 4,049 +1.32(+3.61%)
Mar 14, 2017 36.52 36.63 35.74 36.47 1,597 -0.51(-1.39%)
Mar 13, 2017 37.77 38.02 36.78 36.99 9,789 -0.78(-2.07%)
Mar 10, 2017 36.67 38.38 36.67 37.77 14,400 +2.22(+6.25%)
Mar 09, 2017 37.20 37.59 35.39 35.55 11,202 -1.21(-3.29%)
Mar 08, 2017 36.06 37.01 35.71 36.76 17,920 +1.45(+4.12%)
Mar 07, 2017 35.43 35.69 34.66 35.30 8,289 +0.23(+0.67%)
Mar 06, 2017 35.17 35.30 34.65 35.07 5,782 -0.82(-2.27%)
Mar 03, 2017 35.59 36.06 34.92 35.89 4,232 -0.15(-0.41%)
Mar 02, 2017 37.49 37.49 35.18 36.03 7,838 +0.09(+0.24%)
Mar 01, 2017 34.08 36.37 34.08 35.95 18,659 +2.66(+7.99%)
Feb 28, 2017 33.79 33.79 33.04 33.29 4,532 -0.29(-0.87%)
Feb 27, 2017 32.21 33.58 32.21 33.58 7,739 +2.15(+6.85%)
Feb 24, 2017 31.48 31.48 31.43 31.43 695 -0.04(-0.13%)
Feb 23, 2017 31.60 32.46 31.07 31.47 6,794 -0.41(-1.28%)
Feb 22, 2017 33.10 33.10 31.63 31.88 8,361 +0.56(+1.77%)
Feb 21, 2017 31.71 31.71 30.84 31.32 12,048 +0.41(+1.34%)
Feb 17, 2017 30.91 30.91 30.91 0 -0.02(-0.05%)
Feb 16, 2017 30.92 30.92 30.78 30.92 4,808 -0.05(-0.16%)
Feb 15, 2017 30.19 30.97 29.95 30.97 3,041 +1.57(+5.35%)
Feb 14, 2017 29.95 30.19 29.40 29.40 1,622 -1.74(-5.58%)
Feb 13, 2017 30.97 31.16 30.92 31.14 5,227 +0.57(+1.88%)
Feb 10, 2017 29.38 30.75 29.38 30.56 16,028 +1.56(+5.37%)
Feb 09, 2017 28.78 29.30 28.78 29.00 4,617 +0.64(+2.27%)
Feb 07, 2017 28.36 84 -0.72(-2.48%)
Feb 06, 2017 28.95 29.08 28.95 29.08 688 +0.66(+2.33%)
Feb 03, 2017 29.27 29.46 28.42 28.42 2,952 -0.60(-2.08%)
Feb 02, 2017 28.40 29.38 28.40 29.02 5,495 +0.53(+1.84%)
Feb 01, 2017 28.30 28.90 28.10 28.50 3,483 +0.30(+1.07%)
Jan 31, 2017 29.13 29.13 28.19 28.19 4,090 -0.55(-1.90%)
Jan 30, 2017 28.83 28.83 27.99 28.74 1,907 -0.83(-2.82%)
Jan 27, 2017 30.40 30.40 29.52 29.57 2,840 -1.11(-3.61%)
Jan 26, 2017 31.16 31.62 30.68 30.68 3,556 -0.15(-0.48%)
Jan 25, 2017 29.90 31.00 29.87 30.83 7,874 +1.72(+5.90%)
Jan 24, 2017 27.27 29.11 26.70 29.11 16,402 +3.82(+15.10%)
Jan 19, 2017 25.29 25.29 25.29 0 -0.64(-2.48%)
Jan 18, 2017 26.03 26.28 25.94 25.94 1,035 +0.19(+0.72%)
Jan 17, 2017 25.75 25.75 25.75 25.75 190 -0.45(-1.71%)
Jan 13, 2017 26.20 26.20 26.20 0 +0.34(+1.32%)
Jan 11, 2017 25.86 25.86 25.86 0 -0.00(-0.00%)
Jan 10, 2017 26.00 26.00 25.37 25.86 812 +0.74(+2.95%)
Jan 09, 2017 25.12 25.32 25.10 25.12 2,116 -0.23(-0.91%)
Jan 06, 2017 25.52 25.76 25.35 25.35 4,378 -1.49(-5.56%)
Jan 05, 2017 27.40 27.56 26.07 26.84 4,976 -0.34(-1.26%)
Jan 04, 2017 27.40 27.40 27.18 27.18 1,377 +1.86(+7.36%)
Jan 03, 2017 25.70 25.70 25.28 25.32 957 +0.61(+2.46%)
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%)
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.