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 )

8.200 +0.040 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
May 31, 2023 11.65 11.67 10.92 11.17 5,695,275 -0.53(-4.52%)
May 30, 2023 11.50 11.78 11.43 11.70 6,368,844 +0.13(+1.16%)
May 26, 2023 11.34 11.73 11.25 11.56 4,838,300 -0.09(-0.74%)
May 25, 2023 11.36 11.71 11.36 11.65 5,024,551 +0.52(+4.66%)
May 24, 2023 10.57 11.22 10.57 11.13 3,906,278 +0.47(+4.42%)
May 23, 2023 10.65 10.73 10.47 10.66 4,797,544 +0.15(+1.46%)
May 22, 2023 10.46 10.50 10.29 10.50 3,174,066 +0.16(+1.58%)
May 19, 2023 10.43 10.60 10.05 10.34 3,875,092 -0.18(-1.74%)
May 18, 2023 10.30 10.73 10.26 10.52 5,526,421 +0.53(+5.29%)
May 17, 2023 9.841 10.11 9.803 9.995 6,048,685 +0.17(+1.76%)
May 16, 2023 9.389 9.918 9.341 9.822 4,440,261 +0.50(+5.36%)
May 15, 2023 9.380 9.423 9.165 9.322 2,063,890 -0.17(-1.82%)
May 12, 2023 9.533 9.639 9.380 9.495 3,313,364 -0.02(-0.20%)
May 11, 2023 8.966 9.514 8.957 9.514 4,373,129 +0.73(+8.32%)
May 10, 2023 8.640 8.982 8.601 8.784 4,742,932 +0.14(+1.67%)
May 09, 2023 8.659 8.697 8.509 8.640 2,711,917 +0.04(+0.45%)
May 08, 2023 8.534 8.678 8.371 8.601 4,377,001 +0.02(+0.22%)
May 05, 2023 8.909 8.976 8.476 8.582 5,272,775 +0.15(+1.82%)
May 04, 2023 8.697 8.707 8.130 8.428 8,364,995 -0.41(-4.67%)
May 03, 2023 8.938 9.014 8.688 8.841 5,111,440 -0.09(-0.97%)
May 02, 2023 9.649 9.697 8.870 8.928 5,143,262 -0.74(-7.65%)
May 01, 2023 9.226 9.678 9.154 9.668 2,988,652 +0.11(+1.11%)
Apr 28, 2023 9.466 9.702 9.370 9.562 3,312,020 +0.14(+1.53%)
Apr 27, 2023 9.783 9.851 9.380 9.418 3,740,120 -0.24(-2.49%)
Apr 26, 2023 9.226 9.734 9.187 9.658 3,403,636 +0.19(+2.03%)
Apr 25, 2023 9.514 9.745 9.360 9.466 4,314,685 +0.00(+0.00%)
Apr 24, 2023 9.601 9.678 9.380 9.466 3,672,149 -0.07(-0.71%)
Apr 21, 2023 9.437 9.697 9.274 9.533 5,051,962 +0.24(+2.59%)
Apr 20, 2023 9.139 9.318 8.957 9.293 3,324,531 +0.01(+0.10%)
Apr 19, 2023 9.341 9.380 9.095 9.284 4,858,889 +0.28(+3.09%)
Apr 18, 2023 9.101 9.101 8.668 9.005 4,322,812 -0.13(-1.47%)
Apr 17, 2023 8.938 9.264 8.880 9.139 5,093,516 +0.41(+4.74%)
Apr 14, 2023 8.582 9.072 8.515 8.726 7,251,259 +0.35(+4.13%)
Apr 13, 2023 8.553 8.582 8.255 8.380 9,563,611 -0.49(-5.53%)
Apr 12, 2023 8.765 9.091 8.688 8.870 4,803,595 -0.15(-1.70%)
Apr 11, 2023 9.178 9.178 8.774 9.024 6,083,155 -0.33(-3.49%)
Apr 10, 2023 9.370 9.513 9.312 9.351 3,821,477 +0.24(+2.64%)
Apr 06, 2023 9.284 9.457 9.063 9.111 3,648,419 -0.07(-0.73%)
Apr 05, 2023 9.072 9.409 8.947 9.178 6,175,241 -0.08(-0.83%)
Apr 04, 2023 9.870 9.985 9.173 9.255 6,813,533 -0.66(-6.69%)
Apr 03, 2023 10.26 10.42 9.745 9.918 5,340,338 -0.43(-4.18%)
Mar 31, 2023 10.19 10.50 10.11 10.35 3,106,106 +0.10(+0.94%)
Mar 30, 2023 10.35 10.49 10.16 10.25 3,255,590 -0.31(-2.91%)
Mar 29, 2023 10.58 10.64 10.32 10.56 4,115,150 +0.17(+1.66%)
Mar 28, 2023 10.77 10.96 10.34 10.39 4,243,728 -0.53(-4.84%)
Mar 27, 2023 11.35 11.44 10.88 10.92 4,878,371 +0.03(+0.26%)
Mar 24, 2023 10.95 11.18 10.71 10.89 7,390,934 -0.17(-1.56%)
Mar 23, 2023 11.36 11.53 10.73 11.06 6,896,813 -0.57(-4.88%)
Mar 22, 2023 11.96 12.00 11.11 11.63 6,125,861 -0.43(-3.59%)
Mar 21, 2023 11.58 12.30 11.58 12.06 5,794,853 +0.82(+7.31%)
Mar 20, 2023 11.36 11.49 11.10 11.24 5,366,662 -0.42(-3.64%)
Mar 17, 2023 12.41 12.71 11.24 11.66 6,696,796 -1.19(-9.29%)
Mar 16, 2023 12.67 13.44 12.65 12.86 5,294,568 +0.16(+1.27%)
Mar 15, 2023 12.31 13.06 12.30 12.70 7,492,420 -0.08(-0.59%)
Mar 14, 2023 12.97 13.22 12.60 12.77 5,005,886 -0.17(-1.32%)
Mar 13, 2023 13.60 13.74 12.71 12.94 7,998,859 -2.03(-13.55%)
Mar 10, 2023 14.87 15.07 14.12 14.97 8,177,132 -0.64(-4.07%)
Mar 09, 2023 15.16 15.69 14.84 15.61 3,555,904 +0.21(+1.35%)
Mar 08, 2023 15.31 15.57 14.79 15.40 4,137,720 +0.03(+0.19%)
Mar 07, 2023 14.53 15.50 14.43 15.37 4,495,968 +1.22(+8.65%)
Mar 06, 2023 13.85 14.31 13.75 14.15 2,855,738 +0.49(+3.61%)
Mar 03, 2023 13.76 14.04 13.61 13.66 3,981,618 -0.33(-2.37%)
Mar 02, 2023 14.28 14.39 13.99 13.99 2,636,890 -0.07(-0.47%)
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.