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 )

21.82 USD +0.56 (+2.63%)
Official Closing Price Updated: 4:10 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 7.790 7.822 7.410 7.460 9,781,700 -0.37(-4.73%)
Nov 27, 2019 7.930 8.060 7.745 7.830 12,583,400 +0.10(+1.29%)
Nov 26, 2019 8.230 8.340 7.710 7.730 11,302,598 -0.55(-6.64%)
Nov 25, 2019 8.020 8.300 7.870 8.280 17,152,008 +0.51(+6.56%)
Nov 22, 2019 7.650 7.940 7.610 7.770 8,423,500 +0.02(+0.26%)
Nov 21, 2019 7.440 7.750 7.310 7.750 10,503,314 +0.41(+5.59%)
Nov 20, 2019 7.460 7.650 7.230 7.340 14,725,355 -0.05(-0.68%)
Nov 19, 2019 7.570 7.590 7.200 7.390 10,313,059 -0.06(-0.81%)
Nov 18, 2019 7.840 7.840 7.440 7.450 10,989,410 -0.36(-4.61%)
Nov 15, 2019 7.830 7.850 7.540 7.810 9,807,300 +0.15(+1.96%)
Nov 14, 2019 7.710 7.840 7.560 7.660 10,783,020 -0.16(-2.05%)
Nov 13, 2019 7.830 7.880 7.600 7.820 10,729,584 -0.16(-2.01%)
Nov 12, 2019 8.270 8.560 7.940 7.980 14,222,052 -0.31(-3.74%)
Nov 11, 2019 8.260 8.400 8.100 8.290 10,246,337 +0.01(+0.12%)
Nov 08, 2019 8.300 8.399 8.000 8.280 11,397,100 +0.24(+2.99%)
Nov 07, 2019 7.640 8.230 7.590 8.040 15,844,105 +0.63(+8.50%)
Nov 06, 2019 7.550 7.740 7.330 7.410 9,819,123 -0.27(-3.52%)
Nov 05, 2019 7.680 7.850 7.560 7.680 16,115,356 +0.43(+5.93%)
Nov 04, 2019 6.980 7.280 6.940 7.250 16,169,052 +0.37(+5.38%)
Nov 01, 2019 6.960 7.150 6.790 6.880 17,527,100 +0.07(+1.03%)
Oct 31, 2019 7.150 7.240 6.770 6.810 19,136,816 -0.52(-7.09%)
Oct 30, 2019 7.500 7.950 7.330 7.330 17,355,373 -0.23(-3.04%)
Oct 29, 2019 7.860 7.910 7.370 7.560 12,320,626 -0.10(-1.31%)
Oct 28, 2019 7.400 7.717 7.400 7.660 14,740,241 +0.48(+6.69%)
Oct 25, 2019 6.950 7.440 6.810 7.180 18,909,300 -0.17(-2.31%)
Oct 24, 2019 7.800 7.840 7.310 7.350 29,514,287 -0.59(-7.43%)
Oct 23, 2019 8.120 8.120 7.760 7.940 13,948,675 -0.24(-2.93%)
Oct 22, 2019 8.120 8.480 7.960 8.180 14,336,137 +0.05(+0.62%)
Oct 21, 2019 7.580 8.220 7.540 8.130 12,715,434 +0.45(+5.86%)
Oct 18, 2019 7.830 7.980 7.605 7.680 11,216,999 -0.05(-0.65%)
Oct 17, 2019 8.260 8.270 7.490 7.730 17,330,141 -0.35(-4.33%)
Oct 16, 2019 8.350 8.570 8.040 8.080 12,325,188 -0.49(-5.72%)
Oct 15, 2019 7.990 8.570 7.970 8.570 20,512,031 +0.73(+9.31%)
Oct 14, 2019 7.860 7.920 7.610 7.840 7,900,998 -0.04(-0.51%)
Oct 11, 2019 7.360 7.940 7.340 7.880 28,193,700 +0.81(+11.46%)
Oct 10, 2019 7.120 7.480 6.990 7.070 18,061,641 +0.01(+0.14%)
Oct 09, 2019 6.850 7.200 6.850 7.060 15,141,425 +0.21(+3.07%)
Oct 08, 2019 7.080 7.320 6.840 6.850 18,670,481 -0.61(-8.18%)
Oct 07, 2019 7.480 7.570 7.160 7.460 14,736,223 +0.21(+2.90%)
Oct 04, 2019 7.870 7.900 7.225 7.250 21,905,700 -0.51(-6.57%)
Oct 03, 2019 7.620 7.780 7.120 7.760 26,603,850 +0.12(+1.57%)
Oct 02, 2019 7.590 8.000 7.560 7.640 19,215,814 -0.42(-5.21%)
Oct 01, 2019 8.380 8.460 7.580 8.060 24,229,043 -0.17(-2.07%)
Sep 30, 2019 8.060 8.410 7.740 8.230 25,936,412 +0.59(+7.72%)
Sep 27, 2019 7.620 7.760 7.350 7.640 27,514,700 +0.52(+7.30%)
Sep 26, 2019 6.840 7.160 6.660 7.120 17,218,433 +0.23(+3.34%)
Sep 25, 2019 6.370 7.050 6.310 6.890 23,461,575 +0.64(+10.24%)
Sep 24, 2019 6.700 6.780 6.180 6.250 24,113,710 -0.26(-3.99%)
Sep 23, 2019 6.730 6.810 6.500 6.510 13,974,936 -0.36(-5.24%)
Sep 20, 2019 7.230 7.470 6.830 6.870 16,359,700 -0.42(-5.76%)
Sep 19, 2019 7.520 7.600 7.220 7.290 15,390,483 -0.40(-5.20%)
Sep 18, 2019 7.300 8.180 7.280 7.690 21,530,831 +0.35(+4.77%)
Sep 17, 2019 7.870 7.940 7.160 7.340 21,951,395 -0.66(-8.25%)
Sep 16, 2019 8.040 8.410 7.810 8.000 18,473,248 -0.61(-7.08%)
Sep 13, 2019 8.000 8.665 7.815 8.610 23,808,000 +0.55(+6.82%)
Sep 12, 2019 7.020 8.110 6.900 8.060 25,302,572 +0.36(+4.68%)
Sep 11, 2019 7.800 7.860 7.280 7.700 21,071,007 -0.18(-2.28%)
Sep 10, 2019 7.710 7.930 7.420 7.880 21,511,477 +0.19(+2.47%)
Sep 09, 2019 7.020 7.780 6.940 7.690 32,778,272 +0.57(+8.01%)
Sep 06, 2019 6.460 7.150 6.270 7.120 29,138,400 +0.58(+8.87%)
Sep 05, 2019 6.070 6.650 6.040 6.540 28,527,559 +0.85(+14.94%)
Sep 04, 2019 6.070 6.080 5.670 5.690 16,641,645 -0.34(-5.64%)
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.