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 (%)
Feb 28, 2020 10.34 10.72 9.970 10.05 1,133,400 +1.10(+12.29%)
Feb 27, 2020 8.580 8.970 8.410 8.950 610,548 +0.90(+11.18%)
Feb 26, 2020 7.860 8.060 7.540 8.050 571,201 +0.01(+0.12%)
Feb 25, 2020 7.400 8.080 7.390 8.040 458,641 +0.35(+4.55%)
Feb 24, 2020 7.560 7.710 7.480 7.690 730,793 +0.98(+14.61%)
Feb 21, 2020 6.750 6.830 6.630 6.710 164,800 +0.02(+0.30%)
Feb 20, 2020 6.470 6.751 6.470 6.690 140,748 +0.16(+2.45%)
Feb 19, 2020 6.530 6.540 6.460 6.530 127,558 -0.28(-4.11%)
Feb 18, 2020 6.780 6.930 6.690 6.810 128,938 +0.10(+1.57%)
Feb 14, 2020 6.560 6.760 6.560 6.705 137,300 +0.11(+1.59%)
Feb 13, 2020 6.490 6.620 6.473 6.600 235,681 +0.27(+4.22%)
Feb 12, 2020 6.400 6.440 6.333 6.333 232,830 -0.35(-5.20%)
Feb 11, 2020 6.590 6.740 6.520 6.680 235,333 -0.34(-4.84%)
Feb 10, 2020 7.150 7.180 6.990 7.020 316,634 +0.15(+2.18%)
Feb 07, 2020 6.880 6.990 6.785 6.870 430,800 +0.39(+6.02%)
Feb 06, 2020 6.550 6.630 6.441 6.480 254,829 +0.24(+3.85%)
Feb 05, 2020 6.180 6.340 6.170 6.240 356,726 -0.30(-4.59%)
Feb 04, 2020 6.530 6.570 6.454 6.540 292,495 -0.41(-5.90%)
Feb 03, 2020 6.980 7.010 6.780 6.950 245,283 +0.02(+0.29%)
Jan 31, 2020 6.690 6.990 6.690 6.930 604,800 +0.47(+7.28%)
Jan 30, 2020 6.470 6.600 6.381 6.460 441,251 +0.24(+3.86%)
Jan 29, 2020 6.170 6.340 6.170 6.220 118,828 -0.07(-1.11%)
Jan 28, 2020 6.370 6.460 6.249 6.290 371,494 -0.28(-4.26%)
Jan 27, 2020 6.500 6.630 6.450 6.570 631,749 +0.52(+8.60%)
Jan 24, 2020 5.960 6.100 5.920 6.050 263,900 +0.11(+1.85%)
Jan 23, 2020 5.990 6.110 5.930 5.940 524,765 +0.16(+2.76%)
Jan 22, 2020 5.750 5.860 5.750 5.780 237,323 +0.07(+1.14%)
Jan 21, 2020 5.700 5.720 5.605 5.715 159,022 +0.14(+2.60%)
Jan 17, 2020 5.630 5.660 5.570 5.570 254,400 -0.22(-3.80%)
Jan 16, 2020 5.900 5.920 5.790 5.790 222,763 -0.18(-3.02%)
Jan 15, 2020 6.000 6.000 5.840 5.970 323,324 -0.03(-0.50%)
Jan 14, 2020 5.870 6.030 5.846 6.000 416,681 +0.32(+5.63%)
Jan 13, 2020 5.900 5.920 5.670 5.680 277,303 -0.27(-4.54%)
Jan 10, 2020 5.960 5.989 5.890 5.950 154,700 -0.12(-1.98%)
Jan 09, 2020 6.010 6.105 5.970 6.070 166,266 -0.07(-1.14%)
Jan 08, 2020 6.270 6.310 6.050 6.140 334,599 -0.33(-5.10%)
Jan 07, 2020 6.420 6.490 6.390 6.470 65,949 +0.06(+0.94%)
Jan 06, 2020 6.650 6.650 6.405 6.410 67,295 -0.21(-3.17%)
Jan 03, 2020 6.620 6.649 6.510 6.620 266,100 +0.34(+5.50%)
Jan 02, 2020 6.640 6.640 6.250 6.275 332,092 -0.48(-7.17%)
Dec 31, 2019 6.880 6.880 6.760 6.760 118,100 -0.12(-1.74%)
Dec 30, 2019 6.710 6.880 6.680 6.880 119,878 +0.18(+2.69%)
Dec 27, 2019 6.740 6.740 6.650 6.700 361,400 -0.15(-2.19%)
Dec 26, 2019 6.910 6.930 6.828 6.850 119,485 -0.06(-0.87%)
Dec 24, 2019 6.940 6.955 6.900 6.910 87,500 -0.09(-1.27%)
Dec 23, 2019 7.080 7.080 6.965 6.999 156,032 -0.11(-1.53%)
Dec 20, 2019 7.101 7.141 7.072 7.108 119,611 -0.05(-0.75%)
Dec 19, 2019 7.261 7.261 7.121 7.161 86,360 -0.07(-0.97%)
Dec 18, 2019 7.241 7.281 7.191 7.231 100,801 -0.01(-0.14%)
Dec 17, 2019 7.281 7.311 7.209 7.241 109,911 -0.07(-0.96%)
Dec 16, 2019 7.341 7.351 7.221 7.311 190,917 -0.14(-1.84%)
Dec 13, 2019 7.530 7.550 7.355 7.448 194,405 -0.20(-2.64%)
Dec 12, 2019 7.690 7.710 7.500 7.650 272,702 -0.30(-3.76%)
Dec 11, 2019 8.179 8.229 7.920 7.949 174,375 -0.47(-5.57%)
Dec 10, 2019 8.458 8.508 8.378 8.418 58,026 -0.07(-0.82%)
Dec 09, 2019 8.388 8.498 8.368 8.488 91,904 -0.04(-0.47%)
Dec 06, 2019 8.727 8.727 8.488 8.528 148,586 -0.34(-3.82%)
Dec 05, 2019 8.817 8.917 8.797 8.867 122,844 +0.05(+0.57%)
Dec 04, 2019 8.847 8.877 8.757 8.817 101,565 -0.31(-3.39%)
Dec 03, 2019 9.007 9.211 9.007 9.126 189,585 +0.30(+3.39%)
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.