Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

5.450 -0.170 (-3.02%)

Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

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

Historical Prices