Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Junior Gold Mine Bear -3X Direxion (NY: JDST )

3.810 +0.050 (+1.33%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 10, 2024 3.670 3.810 3.666 3.810 14,631,690 +0.05(+1.33%)
May 09, 2024 4.040 4.040 3.750 3.760 9,971,083 -0.34(-8.29%)
May 08, 2024 4.160 4.200 4.010 4.100 8,460,486 -0.01(-0.24%)
May 07, 2024 4.140 4.170 4.060 4.110 10,316,831 +0.01(+0.24%)
May 06, 2024 4.140 4.160 4.060 4.100 12,367,254 -0.25(-5.75%)
May 03, 2024 4.280 4.420 4.220 4.350 10,175,241 +0.03(+0.69%)
May 02, 2024 4.420 4.460 4.240 4.320 9,115,675 -0.01(-0.23%)
May 01, 2024 4.290 4.420 4.075 4.330 17,852,228 -0.06(-1.37%)
Apr 30, 2024 4.210 4.410 4.155 4.390 12,159,700 +0.41(+10.30%)
Apr 29, 2024 4.020 4.149 3.950 3.980 11,706,612 -0.06(-1.49%)
Apr 26, 2024 4.040 4.170 3.990 4.040 10,314,913 -0.07(-1.70%)
Apr 25, 2024 4.340 4.430 4.085 4.110 15,399,853 -0.20(-4.64%)
Apr 24, 2024 4.340 4.375 4.260 4.310 10,027,664 +0.03(+0.70%)
Apr 23, 2024 4.530 4.565 4.250 4.280 13,068,374 -0.20(-4.46%)
Apr 22, 2024 4.450 4.520 4.310 4.480 8,842,577 +0.37(+9.00%)
Apr 19, 2024 4.180 4.210 4.030 4.110 10,680,203 -0.10(-2.38%)
Apr 18, 2024 4.120 4.280 4.110 4.210 8,009,817 -0.03(-0.71%)
Apr 17, 2024 4.250 4.360 4.090 4.240 13,944,125 -0.15(-3.42%)
Apr 16, 2024 4.350 4.537 4.320 4.390 12,981,894 +0.16(+3.78%)
Apr 15, 2024 4.060 4.370 4.040 4.230 19,818,388 +0.10(+2.42%)
Apr 12, 2024 3.810 4.200 3.645 4.130 15,485,069 +0.16(+4.03%)
Apr 11, 2024 4.050 4.220 3.970 3.970 8,461,980 -0.21(-5.02%)
Apr 10, 2024 4.250 4.330 4.050 4.180 10,735,983 +0.16(+3.98%)
Apr 09, 2024 4.050 4.085 3.910 4.020 7,018,562 -0.15(-3.60%)
Apr 08, 2024 4.120 4.280 4.030 4.170 6,716,865 -0.02(-0.48%)
Apr 05, 2024 4.450 4.485 4.120 4.190 13,711,589 -0.27(-6.05%)
Apr 04, 2024 4.380 4.490 4.310 4.460 11,225,904 +0.11(+2.53%)
Apr 03, 2024 4.680 4.690 4.320 4.350 10,926,195 -0.30(-6.45%)
Apr 02, 2024 4.750 4.810 4.620 4.650 11,431,605 -0.14(-2.92%)
Apr 01, 2024 4.700 4.900 4.675 4.790 13,551,286 -0.12(-2.44%)
Mar 28, 2024 5.070 4.915 4.870 4.910 16,137,439 -0.23(-4.47%)
Mar 27, 2024 5.460 5.500 5.140 5.140 8,750,853 -0.41(-7.39%)
Mar 26, 2024 5.310 5.550 5.295 5.550 11,144,047 +0.01(+0.18%)
Mar 25, 2024 5.530 5.540 5.340 5.540 15,056,227 -0.10(-1.77%)
Mar 22, 2024 5.570 5.665 5.470 5.640 14,686,889 +0.16(+2.92%)
Mar 21, 2024 5.180 5.490 5.150 5.480 11,055,243 +0.14(+2.62%)
Mar 20, 2024 5.930 5.960 5.225 5.340 12,614,196 -0.55(-9.34%)
Mar 19, 2024 5.700 5.910 5.700 5.890 9,482,894 +0.27(+4.80%)
Mar 18, 2024 5.502 5.640 5.472 5.620 7,521,584 +0.11(+1.96%)
Mar 15, 2024 5.660 5.719 5.500 5.512 9,270,936 -0.08(-1.41%)
Mar 14, 2024 5.581 5.685 5.522 5.591 8,593,228 +0.13(+2.34%)
Mar 13, 2024 5.650 5.702 5.384 5.463 11,264,360 -0.26(-4.48%)
Mar 12, 2024 5.787 5.915 5.699 5.719 12,826,312 +0.15(+2.65%)
Mar 11, 2024 5.807 5.886 5.476 5.571 9,376,884 -0.20(-3.41%)
Mar 08, 2024 5.650 5.827 5.610 5.768 10,706,198 +0.04(+0.69%)
Mar 07, 2024 5.778 5.886 5.713 5.728 8,695,557 -0.18(-3.00%)
Mar 06, 2024 6.024 6.063 5.792 5.906 13,515,008 -0.28(-4.46%)
Mar 05, 2024 6.024 6.201 5.965 6.181 18,839,826 +0.01(+0.16%)
Mar 04, 2024 6.585 6.622 6.171 6.171 12,909,519 -0.62(-9.13%)
Mar 01, 2024 7.313 7.493 6.742 6.791 10,237,603 -0.61(-8.24%)
Feb 29, 2024 7.461 7.505 7.244 7.402 10,580,934 -0.33(-4.33%)
Feb 28, 2024 7.579 7.835 7.579 7.736 7,075,215 +0.23(+3.01%)
Feb 27, 2024 7.421 7.539 7.362 7.510 6,996,700 +0.11(+1.46%)
Feb 26, 2024 7.362 7.539 7.352 7.402 8,355,400 +0.19(+2.59%)
Feb 23, 2024 7.431 7.662 7.165 7.215 11,823,474 -0.25(-3.30%)
Feb 22, 2024 7.254 7.520 7.254 7.461 6,789,966 +0.23(+3.13%)
Feb 21, 2024 7.175 7.447 7.175 7.234 6,514,352 +0.06(+0.82%)
Feb 20, 2024 7.077 7.293 7.047 7.175 5,974,571 +0.03(+0.41%)
Feb 16, 2024 7.313 7.333 7.018 7.146 7,502,881 -0.02(-0.27%)
Feb 15, 2024 7.421 7.421 6.988 7.165 9,350,020 -0.41(-5.45%)
Feb 14, 2024 7.697 7.800 7.538 7.579 8,416,329 -0.19(-2.41%)
Feb 13, 2024 7.244 7.874 7.244 7.766 17,371,570 +0.87(+12.55%)
Feb 12, 2024 7.126 7.156 6.831 6.900 5,497,902 -0.19(-2.64%)
Feb 09, 2024 6.959 7.185 6.959 7.087 6,233,151 +0.15(+2.13%)
Feb 08, 2024 6.919 6.969 6.831 6.939 5,675,065 +0.08(+1.15%)
Feb 07, 2024 6.752 6.875 6.668 6.860 4,819,287 +0.18(+2.65%)
Feb 06, 2024 6.860 6.919 6.658 6.683 6,877,068 -0.25(-3.55%)
Feb 05, 2024 6.841 7.008 6.772 6.929 6,932,842 +0.33(+5.07%)
Feb 02, 2024 6.536 6.737 6.536 6.595 9,611,320 +0.42(+6.86%)
Feb 01, 2024 6.575 6.595 6.162 6.171 10,737,237 -0.55(-8.20%)
Jan 31, 2024 6.496 6.723 6.250 6.723 8,931,012 +0.19(+2.86%)
Jan 30, 2024 6.339 6.640 6.329 6.536 5,497,734 +0.12(+1.84%)
Jan 29, 2024 6.457 6.703 6.398 6.417 5,738,221 -0.17(-2.54%)
Jan 26, 2024 6.516 6.639 6.427 6.585 5,883,614 +0.10(+1.52%)
Jan 25, 2024 6.565 6.654 6.467 6.486 6,948,127 -0.28(-4.08%)
Jan 24, 2024 6.319 6.836 6.221 6.762 10,845,157 +0.26(+3.93%)
Jan 23, 2024 6.742 6.791 6.496 6.506 7,238,592 -0.31(-4.48%)
Jan 22, 2024 6.851 6.929 6.661 6.811 5,977,266 +0.10(+1.47%)
Jan 19, 2024 6.644 6.929 6.634 6.713 7,035,327 -0.03(-0.44%)
Jan 18, 2024 6.634 6.860 6.634 6.742 6,530,871 -0.03(-0.44%)
Jan 17, 2024 6.634 6.875 6.624 6.772 11,318,831 +0.37(+5.85%)
Jan 16, 2024 6.083 6.427 6.072 6.398 9,742,288 +0.54(+9.24%)
Jan 12, 2024 5.906 5.925 5.640 5.856 7,812,050 -0.42(-6.74%)
Jan 11, 2024 6.171 6.476 6.093 6.280 11,188,669 +0.12(+1.92%)
Jan 10, 2024 6.181 6.309 6.093 6.162 13,703,992 -0.04(-0.63%)
Jan 09, 2024 5.965 6.240 5.965 6.201 10,957,322 +0.18(+2.94%)
Jan 08, 2024 6.162 6.196 5.935 6.024 10,310,218 +0.03(+0.49%)
Jan 05, 2024 5.925 6.063 5.679 5.994 11,683,938 +0.03(+0.50%)
Jan 04, 2024 5.925 6.063 5.847 5.965 10,895,649 +0.03(+0.50%)
Jan 03, 2024 5.876 6.034 5.797 5.935 16,776,244 +0.33(+5.98%)
Jan 02, 2024 5.394 5.630 5.315 5.600 9,670,393 +0.19(+3.45%)
Dec 29, 2023 5.384 5.492 5.330 5.413 10,106,349 +0.10(+1.85%)
Dec 28, 2023 5.099 5.325 5.024 5.315 10,234,500 +0.31(+6.09%)
Dec 27, 2023 5.079 5.108 4.941 5.010 5,237,679 -0.11(-2.12%)
Dec 26, 2023 5.059 5.207 5.039 5.118 2,932,148 -0.03(-0.57%)
Dec 22, 2023 5.020 5.172 4.892 5.148 6,324,043 -0.06(-1.13%)
Dec 21, 2023 5.315 5.320 5.177 5.207 5,636,815 -0.29(-5.29%)
Dec 20, 2023 5.214 5.503 5.174 5.498 7,022,351 +0.31(+6.05%)
Dec 19, 2023 5.517 5.557 5.145 5.184 7,605,609 -0.40(-7.19%)
Dec 18, 2023 5.566 5.686 5.508 5.586 4,107,017 -0.04(-0.70%)
Dec 15, 2023 5.586 5.655 5.451 5.625 7,216,125 +0.13(+2.41%)
Dec 14, 2023 5.459 5.606 5.253 5.493 6,973,950 -0.12(-2.18%)
Dec 13, 2023 6.537 6.600 5.596 5.615 8,025,482 -0.91(-13.96%)
Dec 12, 2023 6.174 6.586 6.164 6.527 7,462,995 +0.32(+5.21%)
Dec 11, 2023 6.223 6.346 6.184 6.203 5,702,268 +0.14(+2.26%)
Dec 08, 2023 6.086 6.194 5.885 6.066 8,323,727 +0.23(+3.86%)
Dec 07, 2023 5.694 5.949 5.694 5.841 7,389,746 +0.06(+1.02%)
Dec 06, 2023 5.596 5.782 5.537 5.782 16,097,562 +0.03(+0.51%)
Dec 05, 2023 5.625 5.851 5.566 5.753 10,363,337 +0.24(+4.26%)
Dec 04, 2023 5.439 5.591 5.375 5.517 9,479,834 +0.31(+6.03%)
Dec 01, 2023 5.488 5.537 5.199 5.204 8,273,866 -0.25(-4.67%)
Nov 30, 2023 5.576 5.674 5.449 5.459 6,686,375 -0.07(-1.24%)
Nov 29, 2023 5.576 5.620 5.468 5.527 10,587,435 -0.02(-0.35%)
Nov 28, 2023 5.929 5.988 5.532 5.547 11,727,138 -0.52(-8.56%)
Nov 27, 2023 6.174 6.265 6.007 6.066 7,499,980 -0.25(-4.03%)
Nov 24, 2023 6.458 6.488 6.252 6.321 4,376,721 -0.18(-2.79%)
Nov 22, 2023 6.439 6.581 6.375 6.502 4,872,146 +0.04(+0.68%)
Nov 21, 2023 6.625 6.625 6.262 6.458 10,038,162 -0.29(-4.35%)
Nov 20, 2023 6.958 7.056 6.752 6.752 5,534,124 -0.05(-0.72%)
Nov 17, 2023 6.682 6.849 6.605 6.801 6,451,790 +0.04(+0.58%)
Nov 16, 2023 6.889 6.940 6.517 6.762 8,040,091 -0.21(-2.95%)
Nov 15, 2023 6.889 7.076 6.811 6.968 5,712,795 +0.10(+1.43%)
Nov 14, 2023 7.213 7.281 6.751 6.870 6,586,723 -0.86(-11.15%)
Nov 13, 2023 7.664 7.732 7.458 7.732 3,931,401 +0.15(+1.94%)
Nov 10, 2023 7.468 7.703 7.407 7.585 6,603,206 +0.25(+3.48%)
Nov 09, 2023 7.262 7.409 6.889 7.330 9,898,236 +0.01(+0.13%)
Nov 08, 2023 6.987 7.389 6.958 7.321 14,293,248 +0.39(+5.66%)
Nov 07, 2023 6.870 7.174 6.801 6.929 10,368,075 +0.25(+3.82%)
Nov 06, 2023 6.595 6.689 6.468 6.674 5,694,952 +0.15(+2.25%)
Nov 03, 2023 7.164 7.174 6.370 6.527 16,226,967 -0.76(-10.48%)
Nov 02, 2023 7.203 7.512 7.192 7.291 11,076,779 -0.09(-1.20%)
Nov 01, 2023 7.350 7.693 7.213 7.379 10,963,391 -0.05(-0.66%)
Oct 31, 2023 7.154 7.536 6.987 7.428 6,385,413 +0.32(+4.55%)
Oct 30, 2023 6.909 7.174 6.909 7.105 7,143,581 +0.12(+1.68%)
Oct 27, 2023 7.291 7.546 6.987 6.987 9,565,180 -0.41(-5.56%)
Oct 26, 2023 7.370 7.693 7.203 7.399 15,704,687 +0.14(+1.89%)
Oct 25, 2023 7.027 7.262 6.860 7.262 10,534,979 +0.32(+4.66%)
Oct 24, 2023 7.125 7.164 6.895 6.938 7,265,716 -0.08(-1.12%)
Oct 23, 2023 7.007 7.330 6.850 7.017 9,307,754 +0.12(+1.70%)
Oct 20, 2023 6.831 6.899 6.517 6.899 11,227,386 +0.05(+0.72%)
Oct 19, 2023 6.919 7.134 6.826 6.850 9,265,520 -0.09(-1.27%)
Oct 18, 2023 6.723 7.035 6.586 6.938 6,076,787 +0.02(+0.28%)
Oct 17, 2023 7.174 7.272 6.860 6.919 6,278,690 -0.26(-3.68%)
Oct 16, 2023 7.291 7.360 7.071 7.183 5,453,039 -0.03(-0.41%)
Oct 13, 2023 7.487 7.536 7.056 7.213 7,875,351 -0.80(-10.02%)
Oct 12, 2023 7.624 8.114 7.512 8.016 4,674,245 +0.49(+6.51%)
Oct 11, 2023 7.546 7.714 7.458 7.526 5,058,109 -0.23(-2.91%)
Oct 10, 2023 7.840 7.945 7.689 7.752 4,825,972 -0.11(-1.37%)
Oct 09, 2023 7.958 8.036 7.820 7.860 4,754,183 -0.42(-5.09%)
Oct 06, 2023 8.604 8.751 8.124 8.281 5,954,327 -0.36(-4.19%)
Oct 05, 2023 8.859 8.938 8.634 8.644 6,668,968 -0.19(-2.11%)
Oct 04, 2023 8.555 9.021 8.555 8.830 5,681,252 +0.19(+2.15%)
Oct 03, 2023 8.781 8.967 8.487 8.644 7,166,124 -0.04(-0.45%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.