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 )

9.340 -0.420 (-4.30%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 31.41 33.21 30.26 33.05 4,696,109 +3.01(+10.01%)
Apr 29, 2020 30.98 32.09 29.83 30.04 3,724,190 -0.38(-1.25%)
Apr 28, 2020 30.83 31.80 30.02 30.42 3,300,307 +0.14(+0.47%)
Apr 27, 2020 30.14 31.86 29.61 30.28 3,843,632 +0.03(+0.09%)
Apr 24, 2020 29.98 31.91 29.39 30.25 4,448,524 -0.86(-2.77%)
Apr 23, 2020 31.49 31.85 28.43 31.11 3,264,129 -1.60(-4.90%)
Apr 22, 2020 35.09 35.56 32.72 32.72 721,796 -5.22(-13.75%)
Apr 21, 2020 39.59 40.07 36.98 37.93 774,021 +0.71(+1.91%)
Apr 20, 2020 39.59 39.59 36.27 37.22 681,279 -1.90(-4.85%)
Apr 17, 2020 39.83 40.07 38.17 39.12 686,809 +1.90(+5.10%)
Apr 16, 2020 38.41 39.35 36.51 37.22 816,141 -1.66(-4.27%)
Apr 15, 2020 40.30 41.01 37.22 38.88 1,064,170 +1.19(+3.14%)
Apr 14, 2020 36.27 39.35 33.90 37.69 1,490,281 +0.71(+1.92%)
Apr 13, 2020 44.10 45.99 36.75 36.98 1,613,099 -6.64(-15.22%)
Apr 09, 2020 49.79 50.73 43.38 43.62 1,578,307 -10.91(-20.00%)
Apr 08, 2020 54.29 55.95 52.87 54.53 465,844 -0.71(-1.29%)
Apr 07, 2020 53.34 56.19 52.16 55.24 765,710 +0.95(+1.75%)
Apr 06, 2020 55.00 57.61 52.16 54.29 1,029,328 -6.40(-10.55%)
Apr 03, 2020 59.03 61.64 56.19 60.69 639,423 +0.71(+1.19%)
Apr 02, 2020 62.11 64.01 56.66 59.98 1,085,447 -5.22(-8.00%)
Apr 01, 2020 72.31 72.54 64.48 65.20 855,337 -6.16(-8.64%)
Mar 31, 2020 70.88 72.31 64.01 71.36 985,261 +3.79(+5.61%)
Mar 30, 2020 64.48 71.60 58.08 67.57 1,088,271 +2.61(+4.01%)
Mar 27, 2020 59.27 67.33 56.00 64.96 1,630,379 +10.67(+19.65%)
Mar 26, 2020 49.79 58.79 48.36 54.29 1,281,932 +3.56(+7.01%)
Mar 25, 2020 60.93 65.20 48.36 50.73 1,692,185 -9.48(-15.75%)
Mar 24, 2020 73.49 82.98 53.34 60.22 2,190,911 -52.90(-46.77%)
Mar 23, 2020 118.30 129.14 94.26 113.11 971,978 -23.57(-17.24%)
Mar 20, 2020 106.52 140.69 106.05 136.68 884,138 +15.55(+12.84%)
Mar 19, 2020 126.08 155.06 95.21 121.13 1,119,487 -12.73(-9.51%)
Mar 18, 2020 109.58 135.50 93.08 133.85 1,606,940 +32.29(+31.79%)
Mar 17, 2020 165.90 165.90 95.91 101.57 1,617,072 -78.95(-43.73%)
Mar 16, 2020 419.47 419.47 129.61 180.51 916,583 -149.64(-45.32%)
Mar 13, 2020 194.42 335.81 192.06 330.15 1,172,473 +102.98(+45.33%)
Mar 12, 2020 214.45 236.84 177.92 227.17 1,512,305 +58.68(+34.83%)
Mar 11, 2020 143.51 173.44 140.92 168.49 1,609,621 +30.87(+22.43%)
Mar 10, 2020 133.85 152.23 128.90 137.62 883,138 -2.59(-1.85%)
Mar 09, 2020 125.84 140.22 123.48 140.22 1,061,369 +24.98(+21.68%)
Mar 06, 2020 109.58 126.08 109.11 115.24 1,268,791 +3.54(+3.16%)
Mar 05, 2020 115.00 121.13 110.29 111.70 1,293,036 -7.54(-6.32%)
Mar 04, 2020 120.89 130.32 118.53 119.24 939,541 -6.83(-5.42%)
Mar 03, 2020 139.27 144.46 110.05 126.08 2,164,640 -20.50(-13.99%)
Mar 02, 2020 152.00 158.36 144.22 146.58 811,507 -20.74(-12.39%)
Feb 28, 2020 158.36 179.57 155.77 167.32 2,188,982 +28.99(+20.95%)
Feb 27, 2020 113.11 139.27 112.64 138.33 1,315,646 +20.03(+16.93%)
Feb 26, 2020 117.83 121.13 113.82 118.30 670,850 +0.71(+0.60%)
Feb 25, 2020 112.41 117.83 105.34 117.59 913,024 +10.61(+9.91%)
Feb 24, 2020 98.27 110.76 98.03 106.99 1,018,479 -3.53(-3.20%)
Feb 21, 2020 115.47 116.89 110.29 110.52 1,078,612 -11.08(-9.11%)
Feb 20, 2020 123.01 124.90 117.59 121.60 763,091 -0.23(-0.19%)
Feb 19, 2020 127.02 129.14 121.36 121.83 705,871 -7.54(-5.83%)
Feb 18, 2020 138.33 141.39 128.67 129.38 875,721 -13.20(-9.26%)
Feb 14, 2020 141.87 144.22 140.10 142.57 321,667 +0.24(+0.17%)
Feb 13, 2020 141.39 143.99 138.09 142.34 365,125 -2.59(-1.79%)
Feb 12, 2020 141.87 145.64 140.92 144.93 395,779 +4.24(+3.02%)
Feb 11, 2020 142.57 146.11 139.27 140.69 432,601 -0.71(-0.50%)
Feb 10, 2020 144.22 147.05 139.51 141.39 393,456 -7.07(-4.76%)
Feb 07, 2020 139.04 148.46 137.62 148.46 448,623 +6.60(+4.65%)
Feb 06, 2020 143.51 145.87 139.74 141.87 366,745 -4.24(-2.90%)
Feb 05, 2020 147.05 149.17 142.34 146.11 306,491 -0.71(-0.48%)
Feb 04, 2020 144.69 151.06 143.51 146.81 656,012 +7.07(+5.06%)
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.