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 )

7.710 -0.110 (-1.41%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 7.660 7.850 7.555 7.710 9,309,163 -0.11(-1.41%)
Apr 25, 2024 8.420 8.525 7.740 7.820 17,726,158 -0.62(-7.35%)
Apr 24, 2024 8.570 8.600 8.390 8.440 8,326,785 -0.01(-0.12%)
Apr 23, 2024 8.830 8.920 8.413 8.450 11,253,720 -0.25(-2.87%)
Apr 22, 2024 8.690 8.785 8.430 8.700 13,119,007 +0.71(+8.89%)
Apr 19, 2024 8.190 8.190 7.892 7.990 11,838,689 -0.19(-2.32%)
Apr 18, 2024 8.010 8.305 7.990 8.180 10,056,034 -0.09(-1.09%)
Apr 17, 2024 8.360 8.480 8.050 8.270 14,962,411 -0.26(-3.05%)
Apr 16, 2024 8.500 8.810 8.408 8.530 12,447,925 +0.26(+3.14%)
Apr 15, 2024 8.020 8.525 7.970 8.270 13,476,580 +0.10(+1.22%)
Apr 12, 2024 7.560 8.300 7.250 8.170 21,873,332 +0.34(+4.34%)
Apr 11, 2024 7.980 8.272 7.810 7.830 9,872,711 -0.38(-4.63%)
Apr 10, 2024 8.360 8.520 8.030 8.210 10,638,994 +0.27(+3.40%)
Apr 09, 2024 7.940 8.090 7.765 7.940 10,254,694 -0.32(-3.87%)
Apr 08, 2024 8.010 8.390 7.920 8.260 10,226,202 +0.14(+1.72%)
Apr 05, 2024 8.590 8.680 8.050 8.120 11,388,453 -0.56(-6.45%)
Apr 04, 2024 8.500 8.705 8.410 8.680 7,625,765 +0.20(+2.36%)
Apr 03, 2024 8.920 8.925 8.435 8.480 11,081,400 -0.42(-4.72%)
Apr 02, 2024 9.010 9.150 8.840 8.900 11,208,622 -0.20(-2.20%)
Apr 01, 2024 8.990 9.280 8.870 9.100 8,873,707 -0.24(-2.57%)
Mar 28, 2024 9.520 9.340 9.340 9.340 5,065,692 -0.42(-4.30%)
Mar 27, 2024 10.39 10.40 9.740 9.760 7,658,050 -0.75(-7.14%)
Mar 26, 2024 10.08 10.52 10.07 10.51 2,682,736 +0.01(+0.10%)
Mar 25, 2024 10.54 10.54 10.12 10.50 3,351,917 -0.18(-1.69%)
Mar 22, 2024 10.57 10.69 10.38 10.68 4,181,793 +0.28(+2.69%)
Mar 21, 2024 10.02 10.42 9.831 10.40 3,999,191 +0.18(+1.76%)
Mar 20, 2024 11.22 11.23 10.01 10.22 5,139,079 -0.87(-7.84%)
Mar 19, 2024 10.76 11.15 10.76 11.09 3,650,933 +0.45(+4.25%)
Mar 18, 2024 10.59 10.70 10.51 10.64 3,078,979 +0.14(+1.32%)
Mar 15, 2024 10.57 10.71 10.39 10.50 2,985,475 +0.03(+0.28%)
Mar 14, 2024 10.50 10.64 10.38 10.47 3,089,969 +0.22(+2.12%)
Mar 13, 2024 10.63 10.65 10.10 10.25 4,161,025 -0.48(-4.50%)
Mar 12, 2024 10.82 11.01 10.73 10.74 4,174,486 +0.37(+3.62%)
Mar 11, 2024 10.80 10.85 10.22 10.36 4,031,237 -0.36(-3.40%)
Mar 08, 2024 10.58 10.86 10.46 10.73 7,985,368 -0.04(-0.37%)
Mar 07, 2024 10.81 10.93 10.65 10.77 4,854,131 -0.31(-2.76%)
Mar 06, 2024 11.14 11.18 10.76 11.07 7,297,056 -0.39(-3.44%)
Mar 05, 2024 11.24 11.49 11.06 11.47 5,097,721 -0.12(-1.02%)
Mar 04, 2024 12.22 12.34 11.52 11.58 4,928,824 -1.08(-8.56%)
Mar 01, 2024 13.30 13.71 12.54 12.67 5,404,052 -0.96(-7.02%)
Feb 29, 2024 13.75 13.75 13.30 13.63 3,564,297 -0.63(-4.43%)
Feb 28, 2024 14.17 14.40 14.15 14.26 1,992,788 +0.25(+1.76%)
Feb 27, 2024 13.79 14.03 13.67 14.01 2,153,503 +0.23(+1.64%)
Feb 26, 2024 13.66 14.00 13.66 13.78 1,998,813 +0.40(+3.02%)
Feb 23, 2024 13.80 14.05 13.25 13.38 3,724,330 -0.51(-3.69%)
Feb 22, 2024 13.35 13.97 13.31 13.89 3,170,252 +0.70(+5.31%)
Feb 21, 2024 13.05 13.58 13.03 13.19 4,399,058 +0.17(+1.29%)
Feb 20, 2024 12.86 13.15 12.80 13.02 2,510,649 -0.12(-0.90%)
Feb 16, 2024 13.43 13.51 12.88 13.14 3,293,541 -0.09(-0.67%)
Feb 15, 2024 13.72 13.72 12.93 13.23 4,953,206 -0.77(-5.49%)
Feb 14, 2024 14.10 14.39 13.94 14.00 3,883,586 -0.19(-1.32%)
Feb 13, 2024 13.52 14.36 13.50 14.19 4,661,352 +1.35(+10.52%)
Feb 12, 2024 13.23 13.28 12.73 12.84 2,804,649 -0.33(-2.47%)
Feb 09, 2024 12.95 13.34 12.95 13.16 2,503,816 +0.34(+2.61%)
Feb 08, 2024 12.83 12.96 12.69 12.83 2,690,728 +0.15(+1.17%)
Feb 07, 2024 12.53 12.74 12.41 12.68 2,235,877 +0.23(+1.82%)
Feb 06, 2024 12.63 12.77 12.39 12.45 2,183,864 -0.35(-2.70%)
Feb 05, 2024 12.66 12.88 12.50 12.80 3,256,291 +0.60(+4.93%)
Feb 02, 2024 12.03 12.44 12.01 12.20 4,386,035 +0.79(+6.91%)
Feb 01, 2024 12.07 12.07 11.29 11.41 5,095,867 -0.92(-7.44%)
Jan 31, 2024 12.04 12.39 11.62 12.32 5,141,508 +0.17(+1.38%)
Jan 30, 2024 11.84 12.29 11.78 12.16 2,673,468 +0.20(+1.65%)
Jan 29, 2024 12.03 12.40 11.96 11.96 2,344,280 -0.24(-1.94%)
Jan 26, 2024 12.08 12.25 11.88 12.20 2,029,593 +0.15(+1.23%)
Jan 25, 2024 12.08 12.28 11.95 12.05 2,666,162 -0.49(-3.93%)
Jan 24, 2024 11.58 12.54 11.39 12.54 4,119,804 +0.47(+3.92%)
Jan 23, 2024 12.49 12.54 12.06 12.07 2,385,669 -0.58(-4.60%)
Jan 22, 2024 12.89 12.98 12.54 12.65 1,996,278 +0.05(+0.39%)
Jan 19, 2024 12.47 12.90 12.46 12.60 3,149,030 -0.03(-0.23%)
Jan 18, 2024 12.49 12.81 12.45 12.63 3,513,354 -0.08(-0.62%)
Jan 17, 2024 12.32 12.77 12.32 12.71 4,821,313 +0.76(+6.35%)
Jan 16, 2024 11.31 12.00 11.31 11.95 5,465,061 +0.97(+8.80%)
Jan 12, 2024 10.94 11.10 10.56 10.98 4,763,203 -0.63(-5.43%)
Jan 11, 2024 11.48 11.91 11.30 11.61 4,612,611 +0.17(+1.46%)
Jan 10, 2024 11.44 11.59 11.26 11.45 3,441,517 +0.04(+0.35%)
Jan 09, 2024 10.94 11.46 10.92 11.41 4,441,614 +0.39(+3.58%)
Jan 08, 2024 11.29 11.34 10.86 11.01 4,840,655 +0.07(+0.63%)
Jan 05, 2024 10.89 11.12 10.51 10.94 5,524,196 +0.03(+0.27%)
Jan 04, 2024 10.86 11.17 10.79 10.91 4,132,025 +0.02(+0.18%)
Jan 03, 2024 10.83 11.07 10.72 10.89 7,287,092 +0.55(+5.34%)
Jan 02, 2024 10.06 10.41 9.928 10.34 4,761,552 +0.30(+2.94%)
Dec 29, 2023 10.14 10.28 9.982 10.05 4,336,142 +0.12(+1.19%)
Dec 28, 2023 9.573 9.978 9.485 9.928 5,687,508 +0.46(+4.90%)
Dec 27, 2023 9.534 9.583 9.287 9.465 3,258,525 -0.19(-1.94%)
Dec 26, 2023 9.642 9.776 9.522 9.652 2,654,956 -0.06(-0.61%)
Dec 22, 2023 9.435 9.721 9.228 9.711 6,407,763 -0.15(-1.50%)
Dec 21, 2023 9.899 9.957 9.702 9.859 3,397,525 -0.36(-3.53%)
Dec 20, 2023 9.701 10.22 9.662 10.22 3,006,296 +0.50(+5.14%)
Dec 19, 2023 10.19 10.22 9.539 9.721 5,365,553 -0.56(-5.43%)
Dec 18, 2023 10.30 10.50 10.21 10.28 2,581,567 -0.14(-1.32%)
Dec 15, 2023 10.40 10.50 10.21 10.42 3,656,763 +0.20(+1.92%)
Dec 14, 2023 10.29 10.41 9.789 10.22 6,746,826 -0.41(-3.87%)
Dec 13, 2023 12.17 12.35 10.62 10.63 7,092,155 -1.54(-12.64%)
Dec 12, 2023 11.56 12.29 11.55 12.17 4,060,522 +0.54(+4.63%)
Dec 11, 2023 11.81 11.99 11.58 11.63 4,219,084 +0.12(+1.02%)
Dec 08, 2023 11.54 11.76 11.22 11.51 5,526,823 +0.44(+3.98%)
Dec 07, 2023 10.86 11.29 10.82 11.07 5,873,521 +0.09(+0.80%)
Dec 06, 2023 10.69 10.98 10.59 10.98 3,854,268 +0.04(+0.36%)
Dec 05, 2023 10.82 11.14 10.65 10.95 9,697,831 +0.40(+3.81%)
Dec 04, 2023 10.52 10.73 10.39 10.54 5,973,141 +0.51(+5.08%)
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.