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:

Gold Miners Bear -2X Direxion (NY: DUST )

5.620 +0.120 (+2.18%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 367.87 373.89 361.17 365.32 379,669 +3.35(+0.92%)
Nov 29, 2017 350.19 363.58 349.52 361.98 463,675 +19.15(+5.59%)
Nov 28, 2017 337.74 343.63 332.78 342.82 419,408 +4.95(+1.47%)
Nov 27, 2017 335.73 345.84 333.58 337.87 292,661 -10.31(-2.96%)
Nov 24, 2017 342.29 348.72 336.80 348.18 214,125 +4.82(+1.40%)
Nov 22, 2017 348.72 349.52 340.18 343.36 292,058 -10.31(-2.92%)
Nov 21, 2017 359.97 360.62 350.73 353.67 282,753 -8.17(-2.26%)
Nov 20, 2017 357.69 365.32 355.24 361.84 340,280 +12.45(+3.56%)
Nov 17, 2017 353.40 360.64 344.43 349.39 359,453 -8.57(-2.39%)
Nov 16, 2017 358.76 361.31 354.61 357.96 223,599 +1.61(+0.45%)
Nov 15, 2017 354.34 363.97 353.94 356.35 244,463 -2.95(-0.82%)
Nov 14, 2017 367.87 371.35 353.94 359.30 268,049 -1.34(-0.37%)
Nov 13, 2017 360.50 364.39 356.49 360.64 201,850 -2.01(-0.55%)
Nov 10, 2017 349.25 363.85 346.84 362.64 324,087 +14.60(+4.19%)
Nov 09, 2017 345.37 350.59 342.82 348.05 327,501 +2.28(+0.66%)
Nov 08, 2017 342.56 348.97 339.48 345.77 345,130 -5.89(-1.68%)
Nov 07, 2017 349.92 358.76 347.24 351.66 318,897 +6.70(+1.94%)
Nov 06, 2017 365.59 367.23 340.42 344.97 535,039 -23.44(-6.36%)
Nov 03, 2017 358.49 378.71 353.81 368.40 444,285 +7.63(+2.12%)
Nov 02, 2017 362.64 366.53 351.53 360.77 399,900 -4.29(-1.17%)
Nov 01, 2017 357.69 369.07 349.39 365.06 473,842 -0.54(-0.15%)
Oct 31, 2017 356.08 369.34 356.08 365.59 376,228 +11.92(+3.37%)
Oct 30, 2017 362.91 366.66 345.90 353.67 419,702 -7.90(-2.19%)
Oct 27, 2017 372.02 374.83 358.36 361.57 337,856 -8.17(-2.21%)
Oct 26, 2017 350.06 374.83 348.18 369.74 527,011 +19.02(+5.42%)
Oct 25, 2017 345.50 358.09 344.83 350.73 479,243 +6.43(+1.87%)
Oct 24, 2017 340.68 347.38 337.07 344.30 441,753 +8.17(+2.43%)
Oct 23, 2017 340.01 343.90 330.10 336.13 411,260 +3.48(+1.05%)
Oct 20, 2017 330.91 337.60 327.16 332.65 438,798 +8.17(+2.52%)
Oct 19, 2017 323.68 327.02 318.05 324.48 300,878 -3.21(-0.98%)
Oct 18, 2017 326.75 331.31 321.93 327.69 335,930 +3.75(+1.16%)
Oct 17, 2017 330.77 333.15 320.86 323.94 458,908 +0.40(+0.12%)
Oct 16, 2017 308.41 329.07 306.94 323.54 428,760 +15.27(+4.95%)
Oct 13, 2017 304.93 314.03 302.65 308.27 420,386 -4.42(-1.41%)
Oct 12, 2017 314.03 318.45 308.54 312.69 332,663 +2.81(+0.91%)
Oct 11, 2017 314.70 330.64 309.48 309.88 572,872 -8.30(-2.61%)
Oct 10, 2017 308.68 320.60 306.67 318.19 527,467 +6.29(+2.02%)
Oct 09, 2017 314.57 318.72 309.21 311.89 296,537 -7.63(-2.39%)
Oct 06, 2017 336.26 343.90 318.05 319.52 556,925 -14.06(-4.22%)
Oct 05, 2017 326.49 336.53 324.75 333.58 382,143 +7.36(+2.26%)
Oct 04, 2017 326.49 333.85 324.35 326.22 333,348 -6.03(-1.81%)
Oct 03, 2017 340.68 342.56 329.94 332.25 447,097 -11.25(-3.27%)
Oct 02, 2017 348.99 353.27 337.47 343.50 457,122 -2.81(-0.81%)
Sep 29, 2017 336.67 346.57 336.13 346.31 422,186 +8.30(+2.46%)
Sep 28, 2017 340.82 345.23 332.78 338.00 436,599 -6.56(-1.90%)
Sep 27, 2017 345.24 336.67 344.57 554,849 +14.33(+4.34%)
Sep 26, 2017 324.21 333.32 317.93 330.24 539,407 +19.42(+6.25%)
Sep 25, 2017 331.58 333.85 309.21 310.82 561,854 -16.07(-4.92%)
Sep 22, 2017 328.09 333.22 323.82 326.89 383,544 -10.58(-3.13%)
Sep 21, 2017 341.75 344.16 323.98 337.47 501,645 +11.52(+3.53%)
Sep 20, 2017 309.35 337.47 297.69 325.95 974,143 +14.60(+4.69%)
Sep 19, 2017 313.63 317.51 309.08 311.36 438,743 -5.09(-1.61%)
Sep 18, 2017 309.75 321.13 308.68 316.44 612,048 +15.40(+5.12%)
Sep 15, 2017 294.75 304.02 293.14 301.04 504,045 +8.57(+2.93%)
Sep 14, 2017 300.64 304.39 289.79 292.47 509,839 -6.16(-2.06%)
Sep 13, 2017 283.10 300.51 282.96 298.63 662,244 +16.61(+5.89%)
Sep 12, 2017 289.53 293.14 279.75 282.03 563,404 -3.88(-1.36%)
Sep 11, 2017 280.02 288.72 270.91 285.91 838,070 +21.56(+8.16%)
Sep 08, 2017 259.80 269.57 257.79 264.35 792,576 +6.96(+2.71%)
Sep 07, 2017 267.30 268.74 254.57 257.39 926,757 -18.08(-6.56%)
Sep 06, 2017 268.23 280.30 264.62 275.46 720,166 +10.71(+4.05%)
Sep 05, 2017 273.86 274.53 263.55 264.75 969,847 -16.74(-5.95%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.