Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

5.240 -0.210 (-3.85%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 30, 2024 7.978 8.264 7.879 8.195 14,834,195 +0.65(+8.64%)
Apr 29, 2024 7.593 7.840 7.455 7.544 9,029,506 -0.07(-0.91%)
Apr 26, 2024 7.563 7.751 7.460 7.613 9,430,491 -0.11(-1.41%)
Apr 25, 2024 8.314 8.417 7.642 7.721 17,952,630 -0.61(-7.35%)
Apr 24, 2024 8.462 8.492 8.284 8.334 8,433,169 -0.01(-0.12%)
Apr 23, 2024 8.719 8.807 8.307 8.343 11,397,499 -0.25(-2.87%)
Apr 22, 2024 8.580 8.674 8.324 8.590 13,286,617 +0.70(+8.89%)
Apr 19, 2024 8.087 8.087 7.793 7.889 11,989,942 -0.19(-2.32%)
Apr 18, 2024 7.909 8.200 7.889 8.077 10,184,511 -0.09(-1.09%)
Apr 17, 2024 8.255 8.373 7.948 8.166 15,153,573 -0.26(-3.05%)
Apr 16, 2024 8.393 8.699 8.302 8.422 12,606,961 +0.26(+3.14%)
Apr 15, 2024 7.919 8.417 7.869 8.166 13,648,759 +0.10(+1.22%)
Apr 12, 2024 7.465 8.195 7.159 8.067 22,152,788 +0.34(+4.34%)
Apr 11, 2024 7.879 8.168 7.711 7.731 9,998,846 -0.38(-4.63%)
Apr 10, 2024 8.255 8.413 7.928 8.106 10,774,919 +0.27(+3.40%)
Apr 09, 2024 7.840 7.988 7.667 7.840 10,385,659 -0.32(-3.87%)
Apr 08, 2024 7.909 8.284 7.820 8.156 10,356,853 +0.14(+1.72%)
Apr 05, 2024 8.482 8.570 7.948 8.018 11,533,953 -0.55(-6.45%)
Apr 04, 2024 8.393 8.595 8.304 8.570 7,723,193 +0.20(+2.36%)
Apr 03, 2024 8.807 8.812 8.329 8.373 11,222,977 -0.41(-4.72%)
Apr 02, 2024 8.896 9.035 8.728 8.788 11,351,826 -0.20(-2.20%)
Apr 01, 2024 8.877 9.163 8.758 8.985 8,987,079 -0.24(-2.57%)
Mar 28, 2024 9.400 9.222 9.222 9.222 5,130,412 -0.41(-4.30%)
Mar 27, 2024 10.26 10.27 9.617 9.637 7,755,890 -0.74(-7.14%)
Mar 26, 2024 9.953 10.39 9.943 10.38 2,717,011 +0.01(+0.10%)
Mar 25, 2024 10.41 10.41 9.992 10.37 3,394,741 -0.18(-1.69%)
Mar 22, 2024 10.44 10.55 10.24 10.55 4,235,220 +0.28(+2.69%)
Mar 21, 2024 9.894 10.29 9.707 10.27 4,050,285 +0.18(+1.76%)
Mar 20, 2024 11.08 11.09 9.888 10.09 5,204,736 -0.86(-7.84%)
Mar 19, 2024 10.62 11.01 10.62 10.95 3,697,577 +0.45(+4.25%)
Mar 18, 2024 10.46 10.56 10.38 10.50 3,118,363 +0.14(+1.31%)
Mar 15, 2024 10.44 10.58 10.26 10.37 3,023,664 +0.03(+0.28%)
Mar 14, 2024 10.37 10.50 10.25 10.34 3,129,494 +0.21(+2.12%)
Mar 13, 2024 10.49 10.51 9.968 10.12 4,214,250 -0.48(-4.50%)
Mar 12, 2024 10.68 10.87 10.59 10.60 4,227,884 +0.37(+3.62%)
Mar 11, 2024 10.66 10.71 10.09 10.23 4,082,803 -0.36(-3.40%)
Mar 08, 2024 10.45 10.72 10.33 10.59 8,087,512 -0.04(-0.37%)
Mar 07, 2024 10.67 10.80 10.51 10.63 4,916,222 -0.30(-2.76%)
Mar 06, 2024 11.00 11.04 10.62 10.93 7,390,396 -0.39(-3.44%)
Mar 05, 2024 11.10 11.34 10.92 11.32 5,162,928 -0.12(-1.02%)
Mar 04, 2024 12.06 12.19 11.37 11.44 4,991,870 -1.07(-8.56%)
Mar 01, 2024 13.13 13.54 12.38 12.51 5,473,178 -0.94(-7.02%)
Feb 29, 2024 13.58 13.58 13.13 13.45 3,609,890 -0.62(-4.43%)
Feb 28, 2024 13.99 14.21 13.97 14.08 2,018,278 +0.24(+1.76%)
Feb 27, 2024 13.62 13.85 13.50 13.83 2,181,050 +0.22(+1.65%)
Feb 26, 2024 13.49 13.82 13.49 13.61 2,024,381 +0.40(+3.02%)
Feb 23, 2024 13.63 13.87 13.08 13.21 3,771,969 -0.51(-3.69%)
Feb 22, 2024 13.18 13.80 13.14 13.72 3,210,804 +0.69(+5.31%)
Feb 21, 2024 12.89 13.40 12.87 13.03 4,455,328 +0.17(+1.29%)
Feb 20, 2024 12.69 12.99 12.64 12.86 2,542,764 -0.12(-0.90%)
Feb 16, 2024 13.26 13.34 12.71 12.98 3,335,670 -0.09(-0.67%)
Feb 15, 2024 13.55 13.55 12.76 13.06 5,016,564 -0.76(-5.49%)
Feb 14, 2024 13.92 14.21 13.76 13.82 3,933,262 -0.18(-1.32%)
Feb 13, 2024 13.35 14.18 13.33 14.01 4,720,977 +1.33(+10.52%)
Feb 12, 2024 13.06 13.11 12.57 12.67 2,840,525 -0.32(-2.47%)
Feb 09, 2024 12.78 13.17 12.78 13.00 2,535,843 +0.33(+2.61%)
Feb 08, 2024 12.66 12.79 12.53 12.66 2,725,147 +0.15(+1.17%)
Feb 07, 2024 12.37 12.58 12.26 12.52 2,264,477 +0.22(+1.82%)
Feb 06, 2024 12.47 12.61 12.24 12.29 2,211,798 -0.34(-2.70%)
Feb 05, 2024 12.50 12.71 12.34 12.64 3,297,944 +0.59(+4.93%)
Feb 02, 2024 11.88 12.29 11.86 12.04 4,442,139 +0.78(+6.91%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.