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

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

8.529 +0.259 (+3.13%)
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 16, 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 (%)
Jan 31, 2020 135.74 136.92 130.08 133.38 481,251 -4.01(-2.92%)
Jan 30, 2020 133.62 139.04 132.20 137.39 487,857 +1.89(+1.39%)
Jan 29, 2020 143.28 144.93 134.80 135.50 469,825 -7.78(-5.43%)
Jan 28, 2020 137.86 143.99 134.56 143.28 531,919 +10.13(+7.61%)
Jan 27, 2020 125.84 135.27 125.13 133.15 549,287 +2.36(+1.80%)
Jan 24, 2020 139.51 139.97 130.08 130.79 574,225 -8.01(-5.77%)
Jan 23, 2020 139.27 140.22 132.91 138.80 570,444 +2.12(+1.55%)
Jan 22, 2020 135.97 139.27 134.56 136.68 335,486 +1.65(+1.22%)
Jan 21, 2020 145.87 146.34 134.80 135.03 606,904 -7.54(-5.29%)
Jan 17, 2020 139.04 144.82 137.86 142.57 427,486 +3.53(+2.54%)
Jan 16, 2020 141.16 143.99 138.80 139.04 444,664 +1.41(+1.03%)
Jan 15, 2020 143.28 147.28 136.44 137.62 550,876 -9.19(-6.26%)
Jan 14, 2020 155.53 155.53 145.16 146.81 463,712 -7.31(-4.74%)
Jan 13, 2020 146.34 154.12 145.64 154.12 498,538 +10.84(+7.57%)
Jan 10, 2020 147.28 148.70 141.87 143.28 568,785 -6.60(-4.40%)
Jan 09, 2020 149.64 150.82 144.22 149.88 507,183 +4.71(+3.25%)
Jan 08, 2020 131.73 148.23 131.03 145.16 1,062,027 +14.85(+11.39%)
Jan 07, 2020 134.32 136.68 129.61 130.32 462,967 -4.01(-2.98%)
Jan 06, 2020 127.02 136.92 126.08 134.32 629,915 -0.24(-0.18%)
Jan 03, 2020 124.90 136.68 124.90 134.56 588,101 +2.12(+1.60%)
Jan 02, 2020 128.67 135.27 127.02 132.44 572,747 +0.00(+0.00%)
Dec 31, 2019 127.73 133.15 126.78 132.44 580,319 +1.88(+1.44%)
Dec 30, 2019 138.80 138.80 130.32 130.55 540,107 -8.25(-5.94%)
Dec 27, 2019 137.62 141.24 135.03 138.80 1,375,306 +2.12(+1.55%)
Dec 26, 2019 139.27 140.92 133.62 136.68 754,695 -6.36(-4.45%)
Dec 24, 2019 155.06 155.53 142.57 143.04 786,432 -14.85(-9.40%)
Dec 23, 2019 169.67 171.09 156.95 157.89 816,976 -14.54(-8.43%)
Dec 20, 2019 166.31 173.37 165.84 172.43 410,610 +5.65(+3.38%)
Dec 19, 2019 166.31 170.54 164.90 166.78 267,490 -0.23(-0.14%)
Dec 18, 2019 173.13 174.07 166.78 167.01 312,743 -5.65(-3.27%)
Dec 17, 2019 168.43 173.13 167.49 172.66 346,159 +3.76(+2.23%)
Dec 16, 2019 162.78 169.84 162.55 168.90 436,592 +6.12(+3.76%)
Dec 13, 2019 167.25 169.84 160.66 162.78 603,713 -1.41(-0.86%)
Dec 12, 2019 158.08 168.43 155.96 164.19 829,854 +1.88(+1.16%)
Dec 11, 2019 171.96 173.37 160.43 162.31 1,049,962 -11.53(-6.63%)
Dec 10, 2019 173.84 179.01 173.37 173.84 300,428 -4.23(-2.38%)
Dec 09, 2019 173.84 179.48 172.90 178.07 294,496 +1.65(+0.93%)
Dec 06, 2019 174.31 177.13 169.60 176.42 720,521 +11.29(+6.84%)
Dec 05, 2019 170.78 170.78 161.13 165.13 656,250 -2.12(-1.27%)
Dec 04, 2019 165.37 170.78 163.72 167.25 494,700 +3.53(+2.15%)
Dec 03, 2019 167.01 167.49 159.72 163.72 653,699 -11.06(-6.33%)
Dec 02, 2019 179.48 180.89 173.60 174.78 506,934 -0.71(-0.40%)
Nov 29, 2019 183.25 184.01 174.31 175.48 415,831 -8.70(-4.73%)
Nov 27, 2019 186.54 189.60 182.19 184.19 534,934 +2.35(+1.29%)
Nov 26, 2019 193.60 196.18 181.36 181.84 480,486 -12.94(-6.64%)
Nov 25, 2019 188.66 195.24 185.13 194.77 729,151 +12.00(+6.56%)
Nov 22, 2019 179.95 186.78 179.01 182.78 358,092 +0.47(+0.26%)
Nov 21, 2019 175.01 182.31 171.96 182.31 446,507 +9.64(+5.59%)
Nov 20, 2019 175.48 179.95 170.07 172.66 625,991 -1.18(-0.68%)
Nov 19, 2019 178.07 178.54 169.37 173.84 438,419 -1.41(-0.81%)
Nov 18, 2019 184.42 184.42 175.01 175.25 467,172 -8.47(-4.61%)
Nov 15, 2019 184.19 184.66 177.37 183.72 416,919 +3.53(+1.96%)
Nov 14, 2019 181.36 184.42 177.84 180.19 458,398 -3.76(-2.05%)
Nov 13, 2019 184.19 185.36 178.78 183.95 456,126 -3.76(-2.00%)
Nov 12, 2019 194.54 201.36 186.78 187.72 604,595 -7.29(-3.74%)
Nov 11, 2019 194.30 197.59 190.54 195.01 435,583 +0.24(+0.12%)
Nov 08, 2019 195.24 197.57 188.19 194.77 484,503 +5.64(+2.98%)
Nov 07, 2019 179.72 193.60 178.54 189.13 673,551 +14.82(+8.50%)
Nov 06, 2019 177.60 182.07 172.43 174.31 417,422 -6.35(-3.52%)
Nov 05, 2019 180.66 184.66 177.84 180.66 685,082 +10.11(+5.93%)
Nov 04, 2019 164.19 171.25 163.25 170.54 687,364 +8.70(+5.38%)
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.