Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Russia Bear 3X Direxion (NY: RUSS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 29, 2019 8.667 8.787 8.628 8.757 133,447 +0.25(+2.93%)
Nov 27, 2019 8.588 8.647 8.498 8.508 95,748 +0.00(+0.00%)
Nov 26, 2019 8.548 8.657 8.508 8.508 266,605 +0.30(+3.65%)
Nov 25, 2019 8.358 8.358 8.209 8.209 108,017 -0.15(-1.79%)
Nov 22, 2019 8.268 8.443 8.268 8.358 79,907 +0.03(+0.36%)
Nov 21, 2019 8.428 8.428 8.308 8.328 78,000 -0.15(-1.76%)
Nov 20, 2019 8.488 8.528 8.358 8.478 189,935 +0.09(+1.07%)
Nov 19, 2019 8.318 8.418 8.239 8.388 99,315 -0.02(-0.24%)
Nov 18, 2019 8.498 8.568 8.378 8.408 117,761 +0.14(+1.69%)
Nov 15, 2019 8.448 8.448 8.209 8.268 105,775 -0.26(-3.04%)
Nov 14, 2019 8.697 8.707 8.458 8.528 191,552 +0.05(+0.59%)
Nov 13, 2019 8.608 8.608 8.418 8.478 226,883 -0.01(-0.12%)
Nov 12, 2019 8.285 8.488 8.268 8.488 318,904 +0.32(+3.91%)
Nov 11, 2019 8.278 8.278 8.139 8.169 241,731 +0.13(+1.61%)
Nov 08, 2019 8.099 8.199 8.024 8.039 243,132 +0.23(+2.94%)
Nov 07, 2019 7.790 7.850 7.680 7.810 434,972 -0.23(-2.85%)
Nov 06, 2019 8.089 8.159 7.979 8.039 361,735 +0.02(+0.25%)
Nov 05, 2019 8.139 8.219 8.019 8.019 160,903 -0.02(-0.25%)
Nov 04, 2019 8.089 8.089 7.979 8.039 196,124 -0.22(-2.66%)
Nov 01, 2019 8.598 8.598 8.209 8.258 638,560 -0.73(-8.10%)
Oct 31, 2019 8.797 9.126 8.797 8.987 387,444 +0.31(+3.56%)
Oct 30, 2019 8.877 8.937 8.677 8.677 310,795 -0.33(-3.65%)
Oct 29, 2019 9.046 9.066 8.912 9.007 183,766 -0.09(-1.04%)
Oct 28, 2019 8.967 9.146 8.887 9.101 174,852 +0.09(+1.05%)
Oct 25, 2019 9.256 9.256 8.983 9.007 191,898 -0.25(-2.69%)
Oct 24, 2019 9.336 9.384 9.246 9.256 216,706 -0.35(-3.63%)
Oct 23, 2019 9.794 9.794 9.565 9.605 68,919 -0.21(-2.13%)
Oct 22, 2019 9.904 9.934 9.705 9.814 153,571 -0.21(-2.09%)
Oct 21, 2019 10.09 10.19 10.01 10.02 22,161 -0.31(-3.00%)
Oct 18, 2019 10.18 10.39 10.15 10.33 55,544 +0.12(+1.18%)
Oct 17, 2019 10.23 10.32 10.16 10.21 48,002 -0.05(-0.49%)
Oct 16, 2019 10.46 10.50 10.23 10.26 74,635 -0.46(-4.28%)
Oct 15, 2019 10.94 11.01 10.67 10.72 33,788 -0.21(-1.92%)
Oct 14, 2019 10.78 10.96 10.76 10.93 111,724 +0.44(+4.18%)
Oct 11, 2019 10.47 10.67 10.35 10.49 65,871 -0.15(-1.41%)
Oct 10, 2019 10.94 10.96 10.59 10.64 81,399 -0.48(-4.30%)
Oct 09, 2019 10.95 11.15 10.92 11.12 58,030 -0.12(-1.06%)
Oct 08, 2019 11.30 11.35 11.10 11.24 133,616 +0.26(+2.36%)
Oct 07, 2019 10.97 11.01 10.83 10.98 179,114 -0.06(-0.54%)
Oct 04, 2019 11.00 11.15 10.98 11.04 72,187 -0.08(-0.72%)
Oct 03, 2019 11.31 11.48 11.07 11.12 319,104 +0.01(+0.09%)
Oct 02, 2019 10.91 11.30 10.90 11.11 214,439 +0.30(+2.76%)
Oct 01, 2019 10.51 10.88 10.47 10.81 149,719 +0.18(+1.69%)
Sep 30, 2019 10.55 10.64 10.42 10.63 139,347 +0.22(+2.11%)
Sep 27, 2019 10.18 10.49 10.09 10.41 119,410 +0.40(+3.98%)
Sep 26, 2019 9.954 10.10 9.904 10.01 101,915 -0.13(-1.28%)
Sep 25, 2019 10.27 10.44 10.08 10.14 237,371 +0.01(+0.15%)
Sep 24, 2019 9.705 10.16 9.685 10.13 295,162 +0.50(+5.18%)
Sep 23, 2019 9.908 9.908 9.590 9.630 157,117 -0.20(-2.02%)
Sep 20, 2019 9.729 9.898 9.659 9.828 290,609 +0.18(+1.85%)
Sep 19, 2019 9.530 9.689 9.471 9.649 77,458 +0.11(+1.14%)
Sep 18, 2019 9.570 9.788 9.431 9.540 113,602 +0.07(+0.73%)
Sep 17, 2019 9.352 9.590 9.352 9.471 138,604 +0.35(+3.81%)
Sep 16, 2019 9.312 9.381 9.024 9.123 199,209 -0.54(-5.55%)
Sep 13, 2019 9.689 9.759 9.620 9.659 59,431 -0.18(-1.82%)
Sep 12, 2019 9.908 9.997 9.669 9.838 135,567 -0.15(-1.49%)
Sep 11, 2019 9.957 10.11 9.798 9.987 138,351 -0.25(-2.43%)
Sep 10, 2019 10.29 10.38 10.17 10.24 53,473 -0.06(-0.58%)
Sep 09, 2019 10.32 10.39 10.27 10.29 21,169 -0.04(-0.39%)
Sep 06, 2019 10.35 10.42 10.24 10.33 66,482 -0.15(-1.42%)
Sep 05, 2019 10.34 10.53 10.27 10.48 71,464 +0.07(+0.67%)
Sep 04, 2019 10.55 10.64 10.39 10.41 85,637 -0.52(-4.72%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.